List of Securities Quotation: IDX SMC Liquid Date: Friday, 30 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 10,500 10,650 10,500 10,500 0 339,100 3,565,050,000 210 852.993 10,525 J 1,000 10,500 T/B 168,200 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,745 1,780 1,720 1,725 -20 19,793,200 34,317,060,500 4,884 2,103.659 1,730 J 6,000 1,725 T/B 1,204,400 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,340 1,355 1,335 1,335 -5 3,671,500 4,942,356,000 798 1,048.432 1,340 J 51,900 1,335 T/B 776,200 4 ADRO Adaro Energy Tbk. --S2BXO1 1,100 1,145 1,110 1,125 25 66,591,200 75,343,304,500 4,719 102.273 1,125 T/J 1,662,200 1,120 B 566,600 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,250 4,270 4,110 4,270 20 7,663,500 31,999,726,000 1,808 3,403.177 4,270 T/J 161,900 4,250 B 3,400 6 ANTM Aneka Tambang Tbk. --S2BXO1 1,055 1,080 1,045 1,070 15 100,688,800 107,245,657,000 4,686 705.479 1,070 T/J 851,900 1,065 B 1,404,700 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,030 2,090 1,990 2,000 -30 45,265,100 91,822,477,500 5,740 260.869 2,010 J 63,600 2,000 T/B 2,193,500 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 310 314 306 312 2 8,477,800 2,636,375,000 321 183.529 312 T/J 655,900 310 B 6,036,500 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,570 1,600 1,575 1,585 15 10,143,800 15,995,659,500 535 264.167 1,585 T/J 1,100 1,580 B 68,700 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,060 1,060 1,050 1,050 -10 2,848,700 2,996,022,000 255 7.753 1,055 J 88,800 1,050 T/B 803,800 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,350 1,355 1,330 1,350 0 16,154,000 21,726,852,000 1,579 264.444 1,350 T/J 1,418,600 1,345 B 2,500 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,270 3,280 3,160 3,220 -50 36,603,400 117,683,774,000 4,038 330.256 3,220 T/J 112,200 3,210 B 33,900 13 CTRA Ciputra Development Tbk. --S6XXO1 1,085 1,125 1,080 1,095 10 26,815,100 29,499,427,500 4,076 245.164 1,095 T/J 442,100 1,090 B 70,100 14 DMAS Puradelta Lestari Tbk. --M6K--1 304 316 304 310 6 77,090,100 24,011,900,200 2,061 147.619 312 J 908,900 310 T/B 307,800 15 DOID Delta Dunia Makmur Tbk. --S2K--1 350 376 354 356 6 31,110,300 11,367,646,000 2,266 481.967 358 J 40,000 356 T/B 633,700 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,575 1,600 1,550 1,550 -25 11,911,900 18,700,280,000 3,166 155.000 1,550 T/J 706,800 1,545 B 224,900 17 EXCL XL Axiata Tbk. --S7XXO1 3,390 3,540 3,390 3,480 90 16,924,800 58,871,307,000 4,330 176.613 3,480 T/J 1,215,700 3,470 B 24,300 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 496 500 484 488 -8 12,311,000 6,047,776,200 1,302 65.600 490 J 53,300 488 T/B 231,200 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 840 840 815 830 -10 22,249,600 18,430,950,500 903 267.742 830 T/J 275,600 820 B 176,500 20 HRUM Harum Energy Tbk. --S2K--1 1,385 1,420 1,385 1,410 25 1,152,200 1,620,128,500 429 27.115 1,415 J 64,200 1,410 T/B 95,300 21 INCO Vale Indonesia Tbk. --S2BXO1 3,420 3,550 3,420 3,530 110 28,253,400 98,969,557,000 3,792 1,440.816 3,530 T/J 227,900 3,520 B 267,700 22 INDY Indika Energy Tbk. --S2XXO1 1,335 1,395 1,340 1,350 15 4,848,100 6,609,146,000 1,338 45.763 1,350 T/J 94,800 1,345 B 117,400 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,075 7,175 6,800 6,850 -225 8,463,300 58,629,262,500 4,411 352.971 6,875 J 45,100 6,850 T/B 84,900 24 ISAT Indosat Tbk. --S7K--1 3,690 3,740 3,650 3,650 -40 2,523,000 9,289,440,000 2,063 260.714 3,680 J 5,300 3,650 T/B 6,800 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,650 13,050 12,775 13,000 350 1,731,600 22,430,717,500 2,404 92.857 13,000 T/J 7,200 12,975 B 97,500 26 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,615 1,625 1,565 1,575 -40 21,600,700 34,236,435,000 5,205 430.563 1,575 T/J 383,900 1,570 B 278,900 27 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,475 5,600 5,400 5,600 125 6,951,700 38,354,202,500 1,514 330.227 5,600 T/J 288,200 5,575 B 2,000 28 LPKR Lippo Karawaci Tbk. --S6K--1 258 260 252 254 -4 56,920,500 14,579,892,400 1,526 82.021 254 T/J 14,791,100 252 B 3,836,600 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,000 3,030 2,990 3,020 20 5,004,500 15,100,721,000 1,633 68.433 3,030 J 120,300 3,020 T/B 233,200 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,185 1,220 1,160 1,205 20 8,837,200 10,549,296,500 1,102 310.968 1,205 T/J 10,000 1,200 B 7,000 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,460 1,460 1,460 1,460 0 338,100 493,626,000 57 510.490 1,465 J 46,200 1,460 T/B 159,800 32 MAIN Malindo Feedmill Tbk. --S3K--1 925 945 915 925 0 3,838,100 3,552,755,500 604 525.568 930 J 144,100 925 T/B 1,658,700 33 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,000 1,010 990 990 -10 10,141,200 10,068,378,500 1,040 1,588.703 1,000 J 158,100 990 T/B 462,800 34 MCAS M Cash Integrasi Tbk. --S9---2 3,540 3,560 3,500 3,500 -40 985,500 3,491,493,000 120 252.708 3,500 T/J 12,200 3,490 B 117,600 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 735 755 735 740 5 16,524,300 12,255,055,500 1,068 1,303.345 740 T/J 53,200 735 B 556,900 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,245 1,275 1,230 1,240 -5 46,223,400 57,747,128,500 24,022 137.778 1,240 T/J 689,800 1,235 B 10,389,000 37 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 1,910 1,940 1,910 1,920 10 36,031,000 69,316,215,000 3,039 640.000 1,925 J 24,400 1,920 T/B 209,700 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,400 1,425 1,365 1,380 -20 8,074,400 11,230,761,500 1,778 2,297.702 1,380 T/J 377,100 1,375 B 88,100 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 2,470 2,420 2,470 60 19,139,600 46,912,201,000 2,176 2,147.826 2,470 T/J 311,600 2,460 B 8,800 41 PTPP PP (Persero) Tbk. --S6XXO1 1,850 1,875 1,830 1,850 0 14,433,000 26,757,394,500 1,880 347.744 1,850 T/J 2,365,900 1,845 B 37,700 42 PWON Pakuwon Jati Tbk. --S6B3O1 630 640 625 640 10 33,797,800 21,459,745,000 2,397 2,467.327 640 T/J 1,829,300 635 B 42,400 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,215 1,225 1,210 1,210 -5 851,000 1,035,581,500 354 756.250 1,220 J 1,500 1,210 T/B 400 44 SCMA Surya Citra Media Tbk. --S9BXO1 1,195 1,270 1,190 1,235 40 27,617,100 34,025,392,500 2,164 558.690 1,240 J 201,600 1,235 T/B 422,300 45 SMRA Summarecon Agung Tbk. --S6K--1 1,065 1,095 1,040 1,060 -5 14,843,800 15,766,802,500 1,930 1,741.702 1,060 T/J 171,400 1,055 B 56,700 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 338 334 336 0 44,383,100 14,936,071,800 654 140.000 338 J 1,918,100 336 T/B 2,052,600 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 725 730 720 725 0 13,382,500 9,702,329,000 830 297.436 730 J 784,500 725 T/B 386,500 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,825 6,175 5,700 5,975 150 12,394,200 73,196,997,500 3,521 295.062 6,000 J 337,900 5,975 T/B 39,500 49 TINS Timah Tbk. --S2K--1 990 1,000 975 980 -10 13,236,800 13,033,363,500 1,293 500.774 980 T/J 42,500 975 B 2,760,300 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 9,825 10,050 9,750 9,950 125 1,374,600 13,630,292,500 1,378 615.191 9,950 T/J 170,700 9,925 B 5,900 51 TOWR Sarana Menara Nusantara Tbk. --S7K--1 720 735 700 705 -15 44,058,900 31,185,194,000 1,256 3,358.262 705 T/J 9,304,500 700 B 3,036,500 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,190 2,230 2,190 2,210 20 15,950,400 35,233,041,000 1,724 568.046 2,220 J 71,900 2,210 T/B 27,000 53 WOOD Integra Indocabinet Tbk. --S5K--1 800 815 795 800 0 6,971,300 5,615,415,500 471 307.692 800 T/J 46,400 795 B 428,700 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 336 344 336 338 2 26,710,600 9,087,166,400 1,634 68.980 340 J 218,800 338 T/B 5,864,600 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,730 1,765 1,735 1,745 15 23,885,200 41,771,843,000 2,321 470.985 1,750 J 9,700 1,745 T/B 159,100 56 WTON Wijaya Karya Beton Tbk. --S3K--1 484 494 488 490 6 7,706,100 3,782,379,600 742 83.051 492 J 439,500 490 T/B 1,866,800 Total 1,105,831,100 1,552,859,024,600 131,547 44,486,400 50,796,600 Jakarta, 30 August 2019 Trading Division