List of Securities Quotation: IDX SMC Liquid Date: Thursday, 29 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 10,525 10,575 10,500 10,500 -25 835,700 8,777,692,500 182 852.993 10,525 J 2,300 10,500 T/B 195,300 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,780 1,800 1,725 1,745 -35 13,893,200 24,205,572,000 7,497 2,128.049 1,745 T/J 202,700 1,740 B 12,600 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,335 1,360 1,335 1,340 5 2,114,800 2,847,658,500 900 1,052.359 1,345 J 148,600 1,340 T/B 156,100 4 ADRO Adaro Energy Tbk. --S2BXO1 1,105 1,120 1,100 1,100 -5 32,001,100 35,356,376,500 2,820 100.000 1,105 J 1,011,300 1,100 T/B 67,500 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,260 4,320 4,200 4,250 -10 5,170,000 21,925,773,000 1,735 3,387.237 4,260 J 61,900 4,250 T/B 30,100 6 ANTM Aneka Tambang Tbk. --S2BXO1 1,050 1,085 1,050 1,055 5 161,352,000 172,388,012,500 7,775 695.589 1,060 J 1,433,600 1,055 T/B 3,741,000 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,080 2,100 2,020 2,030 -50 27,914,800 57,217,546,000 5,068 264.782 2,040 J 255,400 2,030 T/B 810,000 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 310 312 310 310 0 5,855,700 1,817,344,800 326 182.353 312 J 957,400 310 T/B 2,025,400 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,550 1,570 1,535 1,570 20 9,083,100 14,127,425,000 220 261.667 1,575 J 66,900 1,570 T/B 132,700 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,050 1,060 1,045 1,060 10 546,400 575,296,000 122 7.827 1,060 T/J 378,400 1,050 B 253,600 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,380 1,375 1,340 1,350 -30 18,755,700 25,317,586,500 2,289 264.444 1,355 J 438,600 1,350 T/B 2,600 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,300 3,320 3,250 3,270 -30 23,062,700 75,421,520,000 2,841 335.385 3,270 T/J 220,600 3,260 B 3,600 13 CTRA Ciputra Development Tbk. --S6XXO1 1,090 1,115 1,085 1,085 -5 18,924,600 20,741,683,000 3,245 242.925 1,090 J 96,100 1,085 T/B 758,100 14 DMAS Puradelta Lestari Tbk. --M6K--1 304 308 302 304 0 37,763,400 11,472,818,800 810 144.762 306 J 687,800 304 T/B 37,200 15 DOID Delta Dunia Makmur Tbk. --S2K--1 354 360 348 350 -4 5,576,100 1,963,078,000 478 473.844 350 T/J 147,900 348 B 1,268,900 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,550 1,615 1,555 1,575 25 30,585,200 48,525,777,500 5,398 157.500 1,575 T/J 352,600 1,570 B 143,500 17 EXCL XL Axiata Tbk. --S7XXO1 3,330 3,400 3,300 3,390 60 7,206,800 24,247,936,000 3,827 172.045 3,390 T/J 360,500 3,380 B 112,500 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 492 505 490 496 4 12,901,300 6,429,047,400 1,732 66.675 498 J 110,000 496 T/B 263,300 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 840 845 830 840 0 27,250,200 22,767,883,500 706 270.968 840 T/J 339,500 835 B 27,000 20 HRUM Harum Energy Tbk. --S2K--1 1,375 1,395 1,375 1,385 10 1,656,400 2,286,606,000 175 26.635 1,390 J 43,100 1,380 B 592,500 21 INCO Vale Indonesia Tbk. --S2BXO1 3,330 3,450 3,370 3,420 90 20,441,600 69,917,803,000 3,353 1,395.918 3,430 J 251,700 3,420 T/B 1,457,800 22 INDY Indika Energy Tbk. --S2XXO1 1,325 1,350 1,325 1,335 10 2,514,900 3,356,265,000 843 45.254 1,340 J 51,900 1,335 T/B 191,900 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,675 7,275 6,675 7,075 400 15,533,300 109,484,057,500 7,770 364.565 7,100 J 137,800 7,075 T/B 50,100 24 ISAT Indosat Tbk. --S7K--1 3,640 3,780 3,650 3,690 50 8,804,800 32,697,889,000 3,556 263.571 3,690 T/J 108,700 3,680 B 4,100 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,225 12,750 12,275 12,650 425 1,484,400 18,632,295,000 2,307 90.357 12,675 J 21,000 12,650 T/B 73,500 26 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,625 1,660 1,600 1,615 -10 23,321,700 38,082,548,500 4,582 441.498 1,615 T/J 173,100 1,610 B 166,500 27 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,350 5,500 5,250 5,475 125 6,386,800 34,584,407,500 2,494 322.856 5,500 J 279,000 5,475 T/B 50,600 28 LPKR Lippo Karawaci Tbk. --S6K--1 256 258 252 258 2 51,154,600 13,072,887,200 1,429 83.313 258 T/J 10,819,100 256 B 3,121,800 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,000 3,030 2,990 3,000 0 3,191,100 9,578,885,000 1,087 67.979 3,010 J 2,043,400 3,000 T/B 2,245,400 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,220 1,235 1,185 1,185 -35 6,398,500 7,689,447,000 621 305.806 1,190 J 14,600 1,185 T/B 641,700 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,465 1,470 1,460 1,460 -5 239,700 351,663,500 51 510.490 1,470 J 273,300 1,455 B 134,400 32 MAIN Malindo Feedmill Tbk. --S3K--1 925 955 920 925 0 7,073,300 6,633,793,000 1,144 525.568 930 J 123,000 925 T/B 280,100 33 MAPI Mitra Adiperkasa Tbk. --S9KB-1 990 1,015 990 1,000 10 13,365,600 13,453,217,500 856 1,604.750 1,000 T/J 7,562,100 995 B 269,400 34 MCAS M Cash Integrasi Tbk. --S9---2 3,550 3,570 3,540 3,540 -10 1,013,600 3,602,948,000 109 255.596 3,540 T/J 5,800 3,530 B 31,400 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 750 765 730 735 -15 14,888,600 11,031,130,000 1,272 1,294.538 740 J 306,200 735 T/B 539,000 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,240 1,255 1,220 1,245 5 18,038,400 22,365,571,000 8,106 138.333 1,245 T/J 1,175,000 1,240 B 4,012,500 37 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 1,960 1,980 1,905 1,910 -50 39,162,900 75,309,108,500 7,009 636.667 1,915 J 63,000 1,910 T/B 373,900 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,420 1,450 1,375 1,400 -20 8,367,400 11,810,012,500 1,635 2,331.002 1,400 T/J 28,400 1,395 B 25,000 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 2,410 2,440 2,400 2,410 0 11,826,900 28,578,265,000 2,084 2,095.652 2,420 J 191,100 2,410 T/B 1,098,900 41 PTPP PP (Persero) Tbk. --S6XXO1 1,830 1,860 1,835 1,850 20 12,345,400 22,822,858,000 1,351 347.744 1,855 J 245,200 1,850 T/B 31,300 42 PWON Pakuwon Jati Tbk. --S6B3O1 625 635 625 630 5 45,280,000 28,512,298,500 2,282 2,428.775 635 J 1,580,700 630 T/B 3,837,700 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,225 1,235 1,215 1,215 -10 1,162,300 1,418,158,500 394 759.375 1,220 J 14,800 1,215 T/B 33,900 44 SCMA Surya Citra Media Tbk. --S9BXO1 1,205 1,215 1,190 1,195 -10 12,819,500 15,399,936,000 1,318 540.594 1,200 J 17,800 1,195 T/B 34,000 45 SMRA Summarecon Agung Tbk. --S6K--1 1,080 1,100 1,065 1,065 -15 10,360,600 11,163,805,000 1,280 1,749.918 1,070 J 13,400 1,065 T/B 241,100 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 338 334 336 0 5,519,000 1,855,212,000 774 140.000 336 T/J 1,532,300 334 B 12,088,700 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 730 735 720 725 -5 27,925,000 20,386,630,500 1,363 297.436 725 T/J 6,963,000 720 B 400 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,300 6,000 5,200 5,825 525 31,075,400 177,412,275,000 5,910 287.654 5,850 J 39,800 5,825 T/B 31,000 49 TINS Timah Tbk. --S2K--1 995 1,010 985 990 -5 24,631,100 24,535,735,500 2,056 505.884 995 J 306,700 990 T/B 1,514,600 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 9,475 10,050 9,475 9,825 350 1,758,500 17,318,212,500 2,061 607.463 9,850 J 4,000 9,825 T/B 1,300 51 TOWR Sarana Menara Nusantara Tbk. --S7K--1 695 780 695 720 25 106,464,200 77,025,081,000 2,711 3,429.715 720 T/J 1,000,000 715 B 793,500 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,250 2,270 2,180 2,190 -60 11,208,600 24,804,973,000 2,681 562.905 2,200 J 80,800 2,190 T/B 251,400 53 WOOD Integra Indocabinet Tbk. --S5K--1 790 815 790 800 10 8,389,600 6,736,729,500 562 307.692 800 T/J 146,300 795 B 507,800 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 338 340 336 336 -2 28,227,400 9,526,090,200 2,860 68.571 338 J 189,900 336 T/B 3,589,300 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,740 1,760 1,720 1,730 -10 13,695,100 23,789,310,500 2,400 466.937 1,730 T/J 2,534,100 1,725 B 87,700 56 WTON Wijaya Karya Beton Tbk. --S3K--1 496 505 482 484 -12 37,756,100 18,493,203,100 2,207 82.034 486 J 60,500 484 T/B 1,958,600 Total 1,074,275,100 1,569,845,336,000 130,664 45,672,700 50,403,800 Jakarta, 29 August 2019 Trading Division