List of Securities Quotation: IDX SMC Liquid Date: Monday, 09 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 10,400 10,475 10,350 10,350 -50 258,500 2,682,760,000 290 840.808 10,375 J 300 10,350 T/B 104,500 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,745 1,765 1,700 1,740 -5 7,004,800 12,311,829,000 2,431 2,121.951 1,745 J 64,200 1,740 T/B 263,500 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,320 1,345 1,320 1,335 15 3,037,000 4,057,276,000 932 1,048.432 1,340 J 148,200 1,335 T/B 3,700 4 ADRO Adaro Energy Tbk. --S2BXO1 1,335 1,450 1,350 1,415 80 254,375,800 359,310,309,500 16,870 128.636 1,420 J 1,077,700 1,415 T/B 4,159,900 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,140 4,140 4,040 4,090 -50 7,097,900 28,882,852,000 1,555 3,259.717 4,100 J 6,500 4,090 T/B 84,800 6 ANTM Aneka Tambang Tbk. --S2BXO1 1,075 1,135 1,080 1,120 45 153,116,500 170,249,484,500 10,273 738.445 1,125 J 2,305,600 1,120 T/B 1,151,100 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,100 2,100 2,070 2,080 -20 10,871,900 22,657,063,000 3,190 271.304 2,090 J 79,300 2,080 T/B 54,800 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 296 296 290 290 -6 5,956,500 1,738,923,600 599 170.588 292 J 221,000 290 T/B 790,100 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,525 1,590 1,520 1,590 65 10,454,000 16,117,986,000 515 265.000 1,590 T/J 97,700 1,585 B 107,900 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,000 1,005 995 995 -5 2,611,000 2,612,964,500 368 7.347 1,000 J 311,000 995 T/B 569,600 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,325 1,340 1,310 1,320 -5 8,125,900 10,736,688,000 1,443 258.567 1,320 T/J 5,202,400 1,315 B 572,800 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,040 3,040 2,880 2,900 -140 36,782,900 108,451,221,000 5,774 297.436 2,900 T/J 1,199,000 2,890 B 67,000 13 CTRA Ciputra Development Tbk. --S6XXO1 1,045 1,065 1,045 1,055 10 14,022,900 14,755,590,000 2,139 236.209 1,060 J 1,679,600 1,055 T/B 141,900 14 DMAS Puradelta Lestari Tbk. --M6K--1 284 296 286 288 4 108,086,100 31,432,328,200 3,049 137.143 290 J 2,826,300 288 T/B 157,000 15 DOID Delta Dunia Makmur Tbk. --S2K--1 350 406 350 378 28 138,559,300 53,814,710,000 10,623 511.751 380 J 272,000 378 T/B 3,533,100 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,515 1,585 1,525 1,535 20 22,028,200 34,235,469,500 4,171 153.500 1,540 J 46,800 1,535 T/B 254,000 17 EXCL XL Axiata Tbk. --S7XXO1 3,270 3,390 3,220 3,280 10 28,767,900 94,960,083,000 6,929 166.462 3,290 J 52,700 3,280 T/B 22,600 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 492 510 494 500 8 23,769,800 11,920,163,100 4,875 67.213 500 T/J 930,900 498 B 50,200 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 825 825 810 825 0 30,831,900 25,240,057,000 684 266.129 825 T/J 663,900 820 B 134,800 20 HRUM Harum Energy Tbk. --M2K--1 1,450 1,520 1,455 1,500 50 4,338,200 6,481,846,500 1,421 28.846 1,500 T/J 65,400 1,495 B 26,500 21 INCO Vale Indonesia Tbk. --S2BXO1 3,720 3,880 3,700 3,810 90 34,692,400 131,907,814,000 5,848 1,555.102 3,820 J 264,900 3,810 T/B 145,500 22 INDY Indika Energy Tbk. --S2XXO1 1,480 1,560 1,480 1,510 30 29,425,500 44,798,649,500 5,134 51.186 1,515 J 62,400 1,510 T/B 290,000 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,200 7,450 7,125 7,225 25 13,793,900 100,853,992,500 6,629 372.294 7,250 J 74,600 7,225 T/B 1,469,500 24 ISAT Indosat Tbk. --S7K--1 3,540 3,610 3,450 3,480 -60 2,358,500 8,294,109,000 1,585 248.571 3,490 J 11,100 3,480 T/B 7,000 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 14,425 15,200 14,200 14,900 475 2,188,500 32,436,230,000 2,938 106.429 14,925 J 11,400 14,900 T/B 126,600 26 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,535 1,625 1,540 1,625 90 42,880,100 68,056,633,500 6,343 444.232 1,630 J 544,200 1,625 T/B 2,574,600 27 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,450 5,550 5,400 5,400 -50 1,396,200 7,591,407,500 922 318.433 5,425 J 51,800 5,400 T/B 79,900 28 LPKR Lippo Karawaci Tbk. --S6K--1 260 266 256 260 0 109,380,500 28,630,193,000 2,172 83.958 262 J 3,308,500 260 T/B 3,320,000 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,020 3,070 3,020 3,030 10 2,713,800 8,255,345,000 1,154 68.659 3,040 J 3,500 3,030 T/B 111,100 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,165 1,170 1,150 1,165 0 4,805,700 5,572,431,500 694 300.645 1,165 T/J 313,000 1,160 B 56,200 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,475 1,480 1,475 1,475 0 647,200 957,590,500 68 515.734 1,480 J 4,700 1,475 T/B 52,700 32 MAIN Malindo Feedmill Tbk. --S3K--1 895 970 895 965 70 11,964,300 11,249,280,000 2,393 548.295 970 J 379,200 965 T/B 320,600 33 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,010 1,045 990 1,045 35 6,833,600 6,995,025,000 1,468 1,676.964 1,045 T/J 379,700 1,040 B 15,200 34 MCAS M Cash Integrasi Tbk. --S9---2 3,360 3,410 3,340 3,350 -10 1,433,000 4,839,278,000 364 241.877 3,370 J 23,200 3,350 T/B 1,900 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 765 785 765 770 5 16,302,200 12,637,855,500 2,080 1,356.183 770 T/J 323,700 765 B 932,400 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,295 1,310 1,275 1,290 -5 26,826,500 34,641,432,500 40,595 143.333 1,290 T/J 999,300 1,285 B 368,700 37 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 1,945 1,975 1,940 1,965 20 21,736,400 42,644,250,000 2,939 655.000 1,970 J 383,900 1,965 T/B 802,800 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,335 1,385 1,335 1,380 45 7,226,000 9,816,369,500 1,327 2,297.702 1,385 J 227,000 1,380 T/B 7,000 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 2,600 2,770 2,600 2,700 100 81,823,400 221,279,167,000 12,191 2,347.826 2,710 J 364,500 2,700 T/B 501,300 41 PTPP PP (Persero) Tbk. --S6XXO1 1,790 1,815 1,790 1,795 5 6,835,800 12,300,145,000 1,627 337.406 1,800 J 67,800 1,795 T/B 75,000 42 PWON Pakuwon Jati Tbk. --S6B3O1 630 645 625 635 5 20,087,400 12,779,330,500 2,109 2,448.051 640 J 1,561,300 635 T/B 20,400 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,150 1,180 1,150 1,150 0 2,641,900 3,065,052,500 858 718.750 1,160 J 192,000 1,150 T/B 35,900 44 SCMA Surya Citra Media Tbk. --S9BXO1 1,240 1,270 1,235 1,240 0 7,858,700 9,803,389,500 1,534 560.951 1,245 J 1,600 1,240 T/B 174,900 45 SMRA Summarecon Agung Tbk. --S6K--1 1,165 1,180 1,140 1,155 -10 7,136,000 8,235,718,000 1,424 1,897.798 1,155 T/J 126,200 1,150 B 21,900 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 332 336 332 334 2 7,992,700 2,668,751,400 543 139.167 336 J 3,158,400 334 T/B 36,100 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 755 765 755 755 0 22,705,400 17,248,465,500 1,832 309.744 760 J 210,800 755 T/B 3,341,700 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,200 6,475 5,975 6,400 200 11,582,000 70,850,692,500 2,098 316.049 6,425 J 26,100 6,400 T/B 117,900 49 TINS Timah Tbk. --S2K--1 1,175 1,230 1,170 1,230 55 91,190,700 109,944,463,000 7,715 628.523 1,230 T/J 2,174,100 1,225 B 474,900 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,400 10,725 10,050 10,500 100 1,858,900 19,517,695,000 2,159 649.197 10,525 J 2,700 10,500 T/B 25,400 51 TOWR Sarana Menara Nusantara Tbk. --S7K--1 665 685 660 685 20 25,219,000 16,954,501,000 2,051 3,262.992 685 T/J 5,200 680 B 552,100 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,080 2,100 2,030 2,050 -30 8,129,300 16,693,440,000 2,710 526.920 2,050 T/J 124,300 2,040 B 81,200 53 WOOD Integra Indocabinet Tbk. --S5K--1 790 810 785 800 10 40,166,600 31,844,123,000 1,159 307.692 800 T/J 450,700 795 B 2,100 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 332 338 332 336 4 21,931,200 7,367,677,600 1,520 68.571 336 T/J 1,009,700 334 B 2,945,200 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,710 1,740 1,715 1,725 15 6,086,900 10,510,912,500 1,666 465.587 1,730 J 113,500 1,725 T/B 381,700 56 WTON Wijaya Karya Beton Tbk. --S3K--1 486 494 486 488 2 5,730,000 2,812,065,400 908 82.712 490 J 612,900 488 T/B 960,400 Total 1,575,677,200 2,146,703,080,300 206,888 34,818,400 32,679,600 Jakarta, 09 September 2019 Trading Division