List of Securities Quotation: IDX SMC Liquid Date: Friday, 13 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 10,325 10,575 10,325 10,475 150 465,800 4,894,857,500 412 850.963 10,475 T/J 26,500 10,450 B 3,300 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,725 1,795 1,730 1,790 65 12,650,200 22,491,766,000 4,718 2,182.927 1,795 J 282,700 1,790 T/B 200 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,390 1,400 1,380 1,380 -10 2,261,300 3,140,956,500 836 1,083.772 1,380 T/J 27,700 1,375 B 240,500 4 ADRO Adaro Energy Tbk. --S2BXO1 1,435 1,445 1,355 1,375 -60 82,692,300 114,510,146,000 6,122 125.000 1,380 J 206,700 1,375 T/B 1,092,700 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,040 4,080 4,010 4,030 -10 4,832,700 19,505,200,000 1,009 3,211.898 4,040 J 37,300 4,030 T/B 15,900 6 ANTM Aneka Tambang Tbk. --S2BXO1 1,120 1,125 1,055 1,070 -50 128,241,500 138,943,675,000 8,422 705.479 1,070 T/J 5,148,200 1,065 B 3,384,800 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,210 2,230 2,170 2,190 -20 17,687,700 38,864,276,000 2,371 285.652 2,200 J 449,900 2,190 T/B 1,660,600 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 294 300 294 296 2 2,860,600 852,702,000 257 174.118 296 T/J 12,600 294 B 443,300 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,620 1,650 1,605 1,605 -15 9,290,200 15,166,208,500 385 267.500 1,605 T/J 48,200 1,600 B 65,900 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,045 1,060 1,030 1,035 -10 3,027,500 3,173,780,500 655 7.642 1,040 J 38,800 1,035 T/B 4,800 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,370 1,385 1,340 1,350 -20 9,775,800 13,225,661,000 1,996 264.444 1,355 J 508,700 1,350 T/B 221,200 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,060 3,110 3,030 3,080 20 22,800,900 69,955,979,000 2,785 315.897 3,080 T/J 496,300 3,070 B 6,500 13 CTRA Ciputra Development Tbk. --S6XXO1 1,105 1,120 1,085 1,095 -10 19,152,100 21,066,597,500 2,617 245.164 1,100 J 72,300 1,095 T/B 110,700 14 DMAS Puradelta Lestari Tbk. --M6K--1 300 304 292 294 -6 54,337,600 16,075,376,800 1,284 140.000 296 J 94,300 294 T/B 3,494,600 15 DOID Delta Dunia Makmur Tbk. --S2K--1 380 388 364 366 -14 21,383,800 7,937,271,800 1,806 495.505 366 T/J 276,000 364 B 534,200 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,800 1,890 1,800 1,885 85 49,741,700 92,828,171,500 7,724 188.500 1,885 T/J 872,800 1,880 B 604,300 17 EXCL XL Axiata Tbk. --S7XXO1 3,350 3,460 3,360 3,450 100 16,207,500 55,255,806,000 4,236 175.090 3,450 T/J 824,100 3,440 B 7,200 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 484 490 484 484 0 6,926,400 3,368,322,800 1,061 65.062 486 J 14,400 484 T/B 328,100 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 840 855 830 850 10 32,897,600 27,774,194,500 1,390 274.194 850 T/J 279,700 845 B 368,600 20 HRUM Harum Energy Tbk. --M2K--1 1,450 1,455 1,375 1,425 -25 3,291,800 4,633,919,000 843 27.404 1,430 J 13,100 1,425 T/B 9,300 21 INCO Vale Indonesia Tbk. --S2BXO1 3,850 3,830 3,650 3,680 -170 28,013,500 104,889,767,000 4,722 1,502.041 3,680 T/J 890,100 3,670 B 159,700 22 INDY Indika Energy Tbk. --S2XXO1 1,510 1,520 1,445 1,450 -60 6,434,400 9,406,404,500 1,964 49.153 1,450 T/J 89,800 1,445 B 197,500 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,075 7,175 7,000 7,050 -25 3,238,300 22,865,425,000 2,316 363.277 7,075 J 41,400 7,050 T/B 24,900 24 ISAT Indosat Tbk. --S7K--1 3,370 3,410 3,310 3,330 -40 2,628,400 8,798,121,000 1,801 237.857 3,350 J 100 3,330 T/B 4,800 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 14,075 14,050 13,275 13,350 -725 1,942,800 26,204,082,500 3,241 95.357 13,375 J 14,000 13,350 T/B 2,500 26 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,630 1,640 1,610 1,615 -15 18,066,000 29,294,691,000 2,962 441.498 1,615 T/J 68,800 1,610 B 539,000 27 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,400 5,500 5,375 5,500 100 1,131,600 6,162,682,500 1,043 324.330 5,500 T/J 168,500 5,475 B 57,300 28 LPKR Lippo Karawaci Tbk. --S6K--1 276 280 270 270 -6 79,902,700 22,071,707,000 1,810 87.188 272 J 5,512,500 270 T/B 40,952,200 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,060 3,100 3,030 3,030 -30 3,777,800 11,509,700,000 1,433 68.659 3,040 J 1,800 3,030 T/B 35,800 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,160 1,200 1,150 1,195 35 3,310,900 3,903,722,000 810 308.387 1,195 T/J 276,200 1,185 B 13,600 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,470 1,475 1,470 1,470 0 362,500 534,307,500 40 513.986 1,480 J 87,500 1,470 T/B 15,100 32 MAIN Malindo Feedmill Tbk. --S3K--1 965 975 950 955 -10 4,112,500 3,969,356,000 669 542.614 960 J 125,700 955 T/B 7,200 33 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,015 1,035 1,010 1,025 10 9,663,000 9,916,279,000 977 1,644.869 1,025 T/J 4,394,600 1,020 B 59,100 34 MCAS M Cash Integrasi Tbk. --S9---2 3,240 3,240 3,180 3,190 -50 431,900 1,391,677,000 137 230.325 3,220 J 31,600 3,190 T/B 35,300 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 760 765 745 750 -10 9,806,000 7,389,889,500 1,301 1,320.957 750 T/J 1,270,400 745 B 1,359,900 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,300 1,330 1,290 1,305 5 52,062,000 68,188,720,500 41,362 145.000 1,305 T/J 278,100 1,300 B 828,100 37 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 1,995 2,010 1,955 1,965 -30 29,591,900 58,604,354,500 4,024 655.000 1,970 J 79,500 1,965 T/B 614,500 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,350 1,380 1,340 1,365 15 4,042,900 5,488,524,000 1,098 2,272.727 1,365 T/J 58,500 1,360 B 36,500 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 2,620 2,660 2,560 2,560 -60 28,450,400 73,885,592,000 3,950 2,226.087 2,570 J 186,800 2,560 T/B 227,200 41 PTPP PP (Persero) Tbk. --S6XXO1 1,885 1,910 1,865 1,890 5 6,406,400 12,092,168,500 1,560 355.263 1,890 T/J 355,700 1,885 B 200 42 PWON Pakuwon Jati Tbk. --S6B3O1 675 685 665 680 5 42,786,200 28,862,352,000 2,449 2,621.535 680 T/J 1,388,400 675 B 210,700 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,205 1,240 1,190 1,200 -5 13,427,800 16,168,527,000 1,667 750.000 1,200 T/J 467,900 1,195 B 147,100 44 SCMA Surya Citra Media Tbk. --S9BXO1 1,315 1,320 1,275 1,290 -25 5,608,800 7,234,156,500 2,146 583.570 1,290 T/J 131,500 1,285 B 308,800 45 SMRA Summarecon Agung Tbk. --S6K--1 1,245 1,265 1,220 1,235 -10 7,487,800 9,289,810,000 1,204 2,029.247 1,240 J 51,300 1,235 T/B 370,300 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 332 334 332 332 0 5,027,300 1,673,101,000 617 138.333 334 J 3,119,300 332 T/B 4,222,600 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 755 765 755 755 0 16,286,000 12,383,639,000 1,065 309.744 760 J 1,215,000 755 T/B 11,576,000 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,875 6,000 5,800 5,900 25 5,935,200 35,251,055,000 1,563 291.358 5,925 J 7,700 5,900 T/B 20,000 49 TINS Timah Tbk. --S2K--1 1,225 1,220 1,175 1,190 -35 69,711,100 83,276,652,000 5,377 608.083 1,190 T/J 449,700 1,185 B 1,472,000 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,200 10,325 10,125 10,325 125 443,200 4,541,285,000 720 638.377 10,325 T/J 31,600 10,275 B 200 51 TOWR Sarana Menara Nusantara Tbk. --S7K--1 640 695 645 695 55 261,149,900 176,737,919,500 8,303 3,310.627 695 T/J 11,069,900 690 B 1,196,900 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,070 2,130 2,070 2,110 40 8,858,600 18,647,896,000 1,629 542.343 2,110 T/J 8,700 2,100 B 584,300 53 WOOD Integra Indocabinet Tbk. --S5K--1 825 845 820 840 15 17,013,600 14,141,301,500 821 323.077 840 T/J 667,000 835 B 34,700 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 344 348 342 342 -2 9,346,300 3,209,125,400 1,181 69.796 344 J 477,000 342 T/B 322,300 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,765 1,780 1,750 1,770 5 6,138,400 10,852,444,000 1,488 477.733 1,770 T/J 55,200 1,765 B 89,800 56 WTON Wijaya Karya Beton Tbk. --S3K--1 498 500 492 494 -4 12,399,200 6,129,717,800 790 83.729 494 T/J 783,400 492 B 774,100 Total 1,275,520,300 1,588,631,020,600 159,169 43,585,500 79,096,900 Jakarta, 13 September 2019 Trading Division