List of Securities Quotation: IDX SMC Liquid Date: Thursday, 05 September 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 10,450 10,525 10,400 10,400 -50 553,100 5,781,677,500 268 844.870 10,425 J 4,400 10,400 T/B 16,000 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,800 1,850 1,770 1,770 -30 7,262,700 13,032,398,000 3,902 2,158.537 1,775 J 10,900 1,770 T/B 24,300 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,305 1,320 1,290 1,305 0 5,068,000 6,602,332,500 1,416 1,024.872 1,310 J 421,200 1,305 T/B 69,400 4 ADRO Adaro Energy Tbk. --S2BXO1 1,235 1,265 1,220 1,260 25 60,091,300 74,884,077,000 5,497 114.545 1,265 J 3,101,300 1,260 T/B 396,500 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,230 4,250 4,140 4,140 -90 5,175,200 21,573,489,000 1,127 3,299.567 4,140 T/J 48,000 4,130 B 12,800 6 ANTM Aneka Tambang Tbk. --S2BXO1 1,100 1,115 1,085 1,100 0 109,971,500 121,013,146,500 7,017 725.259 1,105 J 699,000 1,100 T/B 11,500 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,060 2,120 2,070 2,100 40 32,594,300 68,460,225,000 4,663 273.913 2,110 J 1,433,000 2,100 T/B 61,500 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 308 312 300 302 -6 10,235,400 3,104,153,400 560 177.647 304 J 64,100 302 T/B 1,492,400 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,535 1,540 1,515 1,530 -5 9,744,400 14,920,928,500 231 255.000 1,535 J 2,900 1,530 T/B 61,000 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,015 1,025 990 1,005 -10 7,214,600 7,240,223,500 784 7.420 1,005 T/J 154,500 1,000 B 1,230,600 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,325 1,350 1,325 1,340 15 20,636,800 27,696,800,000 2,047 262.485 1,340 T/J 90,700 1,335 B 105,100 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,150 3,170 2,980 3,050 -100 45,776,000 139,430,676,000 5,229 312.821 3,050 T/J 989,700 3,040 B 6,600 13 CTRA Ciputra Development Tbk. --S6XXO1 1,070 1,090 1,040 1,045 -25 22,768,600 24,284,026,000 3,967 233.970 1,050 J 99,600 1,045 T/B 406,200 14 DMAS Puradelta Lestari Tbk. --M6K--1 304 312 298 300 -4 78,956,400 23,916,485,400 2,157 142.857 302 J 1,535,100 300 T/B 5,871,900 15 DOID Delta Dunia Makmur Tbk. --S2K--1 340 350 338 346 6 7,352,900 2,535,766,800 563 468.428 346 T/J 305,600 344 B 278,800 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,595 1,630 1,535 1,535 -60 30,810,800 48,554,706,500 5,338 153.500 1,540 J 141,700 1,535 T/B 215,100 17 EXCL XL Axiata Tbk. --S7XXO1 3,500 3,560 3,480 3,520 20 8,878,100 31,182,548,000 3,726 178.643 3,520 T/J 1,910,000 3,510 B 2,000 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 494 505 490 494 0 12,973,100 6,442,719,300 1,858 66.407 498 J 19,000 494 T/B 441,500 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 835 840 820 835 0 34,113,900 28,168,436,000 704 269.355 835 T/J 1,632,300 830 B 263,800 20 HRUM Harum Energy Tbk. --M2K--1 1,450 1,460 1,410 1,450 0 3,038,200 4,356,972,000 659 27.885 1,455 J 65,100 1,450 T/B 135,600 21 INCO Vale Indonesia Tbk. --S2BXO1 3,870 3,870 3,710 3,730 -140 39,838,800 150,142,578,000 6,784 1,522.449 3,740 J 14,000 3,730 T/B 30,800 22 INDY Indika Energy Tbk. --S2XXO1 1,420 1,465 1,385 1,455 35 13,805,800 19,777,672,000 2,828 49.322 1,460 J 125,600 1,455 T/B 65,300 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,700 7,100 6,725 7,050 350 16,583,000 115,099,252,500 7,399 363.277 7,075 J 227,700 7,050 T/B 304,500 24 ISAT Indosat Tbk. --S7K--1 3,400 3,490 3,390 3,440 40 5,362,400 18,468,382,000 3,261 245.714 3,440 T/J 37,600 3,430 B 17,400 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 13,150 14,025 13,025 14,025 875 1,848,000 25,156,415,000 2,363 100.179 14,050 J 9,200 14,025 T/B 9,600 26 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,520 1,545 1,525 1,535 15 8,668,900 13,303,659,500 2,954 419.628 1,535 T/J 176,000 1,530 B 133,800 27 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,350 5,450 5,300 5,325 -25 2,453,300 13,123,842,500 1,859 314.011 5,350 J 500 5,325 T/B 173,500 28 LPKR Lippo Karawaci Tbk. --S6K--1 254 258 250 252 -2 42,616,400 10,842,883,800 1,437 81.375 252 T/J 986,600 250 B 6,171,600 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,010 3,040 2,990 3,000 -10 3,838,200 11,522,950,000 765 67.979 3,010 J 50,400 3,000 T/B 1,617,200 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,180 1,190 1,155 1,155 -25 3,322,200 3,876,981,500 591 298.065 1,160 J 103,000 1,155 T/B 539,500 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,465 1,470 1,465 1,470 5 508,200 746,527,500 93 513.986 1,470 T/J 2,300 1,465 B 72,200 32 MAIN Malindo Feedmill Tbk. --S3K--1 890 905 890 895 5 1,593,400 1,431,095,500 408 508.523 900 J 121,100 895 T/B 258,600 33 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,000 1,025 1,000 1,010 10 6,372,000 6,475,623,000 1,850 1,620.798 1,015 J 300 1,010 T/B 71,300 34 MCAS M Cash Integrasi Tbk. --S9---2 3,320 3,360 3,310 3,340 20 2,114,700 7,067,031,000 241 241.155 3,360 J 26,800 3,340 T/B 29,500 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 730 760 740 745 15 11,036,900 8,237,810,500 1,252 1,312.151 750 J 1,146,500 745 T/B 137,900 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,320 1,350 1,285 1,290 -30 76,916,500 101,476,543,500 18,682 143.333 1,290 T/J 188,700 1,285 B 1,052,300 37 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 1,950 1,975 1,930 1,950 0 25,922,800 50,612,507,000 4,308 650.000 1,955 J 5,000 1,950 T/B 101,300 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,365 1,400 1,325 1,345 -20 4,767,200 6,439,081,000 1,446 2,239.427 1,345 T/J 10,900 1,340 B 10,000 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 2,440 2,490 2,430 2,470 30 20,546,700 50,491,312,000 3,442 2,147.826 2,480 J 860,400 2,470 T/B 394,600 41 PTPP PP (Persero) Tbk. --S6XXO1 1,790 1,815 1,770 1,780 -10 7,901,500 14,152,139,000 1,591 334.586 1,785 J 38,900 1,780 T/B 53,000 42 PWON Pakuwon Jati Tbk. --S6B3O1 635 640 625 630 -5 20,208,000 12,746,651,000 2,707 2,428.775 630 T/J 646,100 625 B 565,200 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,185 1,205 1,160 1,170 -15 3,564,100 4,179,373,500 851 731.250 1,170 T/J 45,500 1,165 B 43,700 44 SCMA Surya Citra Media Tbk. --S9BXO1 1,215 1,275 1,220 1,275 60 15,180,300 19,047,241,000 2,700 576.785 1,275 T/J 159,900 1,270 B 28,000 45 SMRA Summarecon Agung Tbk. --S6K--1 1,105 1,135 1,115 1,125 20 11,432,800 12,870,764,000 2,272 1,848.505 1,125 T/J 431,500 1,120 B 61,800 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 332 334 332 332 0 4,112,400 1,369,154,200 378 138.333 334 J 1,698,100 332 T/B 5,238,200 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 730 770 730 755 25 38,790,100 29,300,358,000 2,940 309.744 760 J 304,600 755 T/B 1,624,200 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,300 6,575 6,325 6,525 225 10,661,600 69,333,827,500 2,805 322.222 6,525 T/J 80,800 6,500 B 26,400 49 TINS Timah Tbk. --S2K--1 1,080 1,285 1,045 1,230 150 370,749,400 443,534,427,000 22,252 628.523 1,230 T/J 5,435,600 1,225 B 686,300 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 9,300 9,950 9,325 9,900 600 2,298,600 22,432,302,500 2,397 612.100 9,925 J 7,300 9,900 T/B 45,500 51 TOWR Sarana Menara Nusantara Tbk. --S7K--1 675 685 645 650 -25 57,571,600 38,356,952,500 4,020 3,096.270 655 J 200 650 T/B 118,200 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,000 2,070 2,010 2,040 40 20,309,500 41,429,238,000 2,663 524.350 2,050 J 552,600 2,040 T/B 648,700 53 WOOD Integra Indocabinet Tbk. --S5K--1 785 790 770 770 -15 6,182,700 4,811,013,000 454 296.154 775 J 30,600 770 T/B 50,900 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 332 338 330 330 -2 24,613,700 8,165,321,200 2,439 67.347 332 J 344,500 330 T/B 2,081,700 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,710 1,735 1,700 1,700 -10 10,585,600 18,097,527,000 2,014 458.839 1,705 J 286,300 1,700 T/B 112,100 56 WTON Wijaya Karya Beton Tbk. --S3K--1 476 488 478 482 6 11,726,200 5,667,770,000 1,244 81.695 484 J 160,500 482 T/B 214,800 Total 1,417,218,800 2,032,967,994,100 167,403 27,043,700 33,892,200 Jakarta, 05 September 2019 Trading Division