List of Securities Quotation: IDX SMC Liquid Date: Monday, 26 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 10,950 10,125 10,800 150 2,109,000 22,729,212,500 1,599 877.365 10,875 J 21,200 10,800 T/B 27,400 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,760 1,815 1,700 1,810 50 10,900,600 19,094,455,500 5,633 2,207.317 1,810 T/J 45,400 1,805 B 11,800 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,390 1,385 1,315 1,355 -35 9,672,100 13,028,695,500 2,007 1,064.139 1,360 J 105,000 1,355 T/B 109,100 4 ADRO Adaro Energy Tbk. --S2BXO1 1,085 1,120 1,050 1,120 35 82,143,700 89,621,671,500 7,597 101.818 1,120 T/J 1,296,300 1,115 B 785,800 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,030 4,100 3,900 4,090 60 4,628,200 18,648,854,000 1,344 3,259.717 4,100 J 25,000 4,080 B 200 6 ANTM Aneka Tambang Tbk. --S2BXO1 1,015 1,060 1,015 1,030 15 147,239,400 152,732,096,000 8,248 679.106 1,035 J 903,200 1,030 T/B 905,100 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,190 2,160 2,120 2,150 -40 18,639,200 39,944,556,000 2,877 280.435 2,160 J 527,700 2,150 T/B 881,300 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 316 314 300 302 -14 22,940,500 6,986,340,600 1,262 177.647 304 J 96,600 302 T/B 10,344,000 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,545 1,545 1,510 1,520 -25 9,791,100 14,903,725,500 191 253.333 1,535 J 6,200 1,520 T/B 99,200 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,050 1,085 1,030 1,080 30 2,378,900 2,523,745,000 452 7.974 1,080 T/J 104,200 1,075 B 9,200 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,400 1,395 1,345 1,375 -25 19,361,300 26,507,569,500 2,960 269.341 1,375 T/J 131,100 1,370 B 324,000 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,230 3,280 3,170 3,280 50 31,894,600 103,208,625,000 5,249 336.410 3,290 J 335,600 3,280 T/B 14,500 13 CTRA Ciputra Development Tbk. --S6XXO1 1,220 1,195 1,145 1,160 -60 89,968,700 104,711,543,000 8,044 259.718 1,165 J 279,200 1,160 T/B 166,200 14 DMAS Puradelta Lestari Tbk. --M6K--1 306 306 300 300 -6 43,171,900 13,045,918,800 1,544 142.857 302 J 358,900 300 T/B 11,465,500 15 DOID Delta Dunia Makmur Tbk. --S2K--1 350 352 342 352 2 7,781,700 2,720,734,200 596 476.552 352 T/J 504,900 350 B 51,800 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,480 1,550 1,405 1,520 40 73,752,900 110,936,055,500 12,385 152.000 1,525 J 225,800 1,520 T/B 594,000 17 EXCL XL Axiata Tbk. --S7XXO1 3,330 3,340 3,210 3,320 -10 7,539,300 24,935,155,000 3,306 168.493 3,320 T/J 109,300 3,310 B 101,000 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 498 530 480 530 32 28,568,400 14,639,785,300 3,217 71.246 530 T/J 3,073,800 525 B 1,651,800 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 835 835 795 830 -5 35,391,600 28,867,021,000 1,350 267.742 830 T/J 399,900 820 B 218,700 20 HRUM Harum Energy Tbk. --S2K--1 1,400 1,410 1,350 1,380 -20 448,500 614,050,000 258 26.538 1,380 T/J 15,500 1,375 B 230,000 21 INCO Vale Indonesia Tbk. --S2BXO1 3,300 3,240 3,080 3,130 -170 19,214,000 60,867,855,000 3,957 1,277.551 3,140 J 56,900 3,130 T/B 98,600 22 INDY Indika Energy Tbk. --S2XXO1 1,365 1,350 1,295 1,330 -35 5,984,500 7,937,722,500 1,559 45.085 1,335 J 18,400 1,330 T/B 87,900 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,950 6,800 6,625 6,700 -250 9,727,100 65,163,215,000 4,421 345.242 6,700 T/J 51,200 6,675 B 63,100 24 ISAT Indosat Tbk. --S7K--1 3,270 3,470 3,060 3,410 140 10,928,000 36,637,727,000 4,935 243.571 3,410 T/J 109,500 3,400 B 15,100 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,075 12,000 11,700 12,000 -75 950,400 11,272,315,000 1,660 85.714 12,025 J 2,900 12,000 T/B 5,000 26 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,580 1,630 1,535 1,630 50 35,076,100 56,177,549,500 6,408 445.599 1,630 T/J 554,200 1,625 B 131,100 27 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,700 5,750 5,550 5,700 0 3,792,100 21,360,935,000 1,179 336.124 5,725 J 30,400 5,700 T/B 85,500 28 LPKR Lippo Karawaci Tbk. --S6K--1 258 258 252 254 -4 35,552,800 9,042,332,200 2,067 82.021 254 T/J 2,373,400 252 B 4,616,700 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,100 3,060 2,980 3,000 -100 6,003,100 18,076,634,000 2,175 67.979 3,010 J 9,000 3,000 T/B 2,462,400 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,185 1,255 1,135 1,245 60 26,776,300 33,052,731,500 2,246 321.290 1,250 J 558,800 1,245 T/B 127,500 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,455 1,460 1,455 1,460 5 496,900 723,710,000 89 510.490 1,460 T/J 11,500 1,455 B 15,400 32 MAIN Malindo Feedmill Tbk. --S3K--1 900 920 860 915 15 5,021,800 4,520,142,000 957 519.886 920 J 248,600 915 T/B 338,900 33 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,000 1,030 985 1,020 20 8,354,100 8,396,572,500 1,190 1,636.845 1,020 T/J 1,030,200 1,005 B 10,000 34 MCAS M Cash Integrasi Tbk. --S9---2 3,550 3,570 3,540 3,540 -10 828,400 2,947,635,000 125 255.596 3,550 J 12,500 3,540 T/B 10,200 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 760 755 730 730 -30 12,789,000 9,457,095,000 1,223 1,285.732 735 J 139,000 730 T/B 1,064,200 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,255 1,290 1,215 1,280 25 27,248,300 34,262,214,500 6,127 142.222 1,285 J 512,000 1,280 T/B 5,700 37 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 1,830 1,920 1,780 1,915 85 75,948,800 142,811,481,000 10,617 638.333 1,920 J 758,000 1,915 T/B 2,560,400 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,475 1,525 1,440 1,500 25 18,765,400 27,936,281,000 3,798 2,497.502 1,500 T/J 143,500 1,495 B 40,700 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 2,490 2,460 2,390 2,410 -80 22,206,000 53,739,476,000 3,444 2,095.652 2,420 J 1,500 2,410 T/B 2,956,100 41 PTPP PP (Persero) Tbk. --S6XXO1 1,890 1,890 1,820 1,860 -30 13,042,300 24,265,681,500 2,021 349.624 1,870 J 1,800 1,860 T/B 697,900 42 PWON Pakuwon Jati Tbk. --S6B3O1 670 665 625 645 -25 84,673,500 54,470,797,000 4,271 2,486.603 650 J 1,759,400 645 T/B 7,707,300 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,250 1,260 1,225 1,250 0 2,354,900 2,931,724,000 712 781.250 1,255 J 100 1,250 T/B 337,500 44 SCMA Surya Citra Media Tbk. --S9BXO1 1,160 1,180 1,145 1,165 5 17,513,400 20,403,001,000 1,845 527.023 1,170 J 143,800 1,165 T/B 1,921,700 45 SMRA Summarecon Agung Tbk. --S6K--1 1,200 1,185 1,150 1,165 -35 15,479,300 17,983,271,500 1,257 1,914.229 1,165 T/J 526,900 1,160 B 54,800 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 338 334 338 2 19,426,400 6,529,750,800 2,220 140.833 338 T/J 8,686,700 336 B 340,600 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 740 750 725 735 -5 39,880,300 29,531,224,500 2,190 301.538 740 J 2,000 735 T/B 477,900 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,075 5,225 4,950 5,200 125 12,983,000 66,787,509,500 3,511 256.790 5,225 J 376,000 5,200 T/B 430,000 49 TINS Timah Tbk. --S2K--1 975 975 950 965 -10 15,972,500 15,403,160,500 1,560 493.109 970 J 131,300 965 T/B 591,700 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 9,975 9,900 9,300 9,375 -600 2,021,300 19,057,317,500 2,449 579.640 9,400 J 4,200 9,375 T/B 61,200 51 TOWR Sarana Menara Nusantara Tbk. --S7K--1 725 745 695 710 -15 46,152,600 32,600,729,500 1,477 3,382.080 715 J 40,100 710 T/B 37,700 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,340 2,320 2,220 2,290 -50 14,452,300 32,920,823,000 1,697 588.609 2,300 J 104,300 2,290 T/B 14,152,300 53 WOOD Integra Indocabinet Tbk. --S5K--1 805 810 800 800 -5 6,554,700 5,277,574,000 447 307.692 805 J 22,700 800 T/B 120,900 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 344 344 332 338 -6 47,585,300 16,145,821,000 3,987 68.980 340 J 1,335,000 338 T/B 2,668,800 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,790 1,775 1,735 1,750 -40 25,370,300 44,467,916,000 3,358 472.335 1,760 J 23,600 1,750 T/B 1,404,900 56 WTON Wijaya Karya Beton Tbk. --S3K--1 496 510 474 505 9 19,606,700 9,755,104,800 1,513 85.593 510 J 1,212,200 505 T/B 2,648,900 Total 1,357,053,500 1,813,314,839,200 162,811 29,556,400 76,339,200 Jakarta, 26 August 2019 Trading Division