List of Securities Quotation: IDX SMC Liquid Date: Monday, 16 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 10,475 10,725 10,550 10,700 225 902,500 9,606,430,000 608 869.241 10,700 T/J 130,200 10,600 B 100 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,790 1,805 1,730 1,730 -60 14,052,800 24,423,364,500 4,200 2,109.756 1,740 J 11,200 1,730 T/B 467,400 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,380 1,385 1,340 1,350 -30 3,353,300 4,540,181,000 1,022 1,060.212 1,350 T/J 138,200 1,345 B 141,300 4 ADRO Adaro Energy Tbk. --S2BXO1 1,375 1,460 1,400 1,430 55 112,703,000 161,676,006,500 9,551 130.000 1,430 T/J 443,300 1,425 B 436,200 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,030 4,150 3,980 4,010 -20 8,465,800 34,001,284,000 1,866 3,195.958 4,010 T/J 8,000 4,000 B 52,000 6 ANTM Aneka Tambang Tbk. --S2BXO1 1,070 1,085 1,040 1,050 -20 95,702,700 101,473,096,500 6,551 692.292 1,050 T/J 984,500 1,045 B 1,253,400 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,190 2,190 2,110 2,150 -40 24,234,900 51,964,668,000 3,479 280.435 2,150 T/J 1,414,100 2,140 B 611,400 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 296 296 290 294 -2 1,921,400 561,814,600 309 172.941 294 T/J 109,200 292 B 118,100 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,605 1,635 1,565 1,635 30 10,139,700 16,106,687,000 686 272.500 1,635 T/J 3,600 1,600 B 3,100 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,035 1,040 1,005 1,020 -15 2,425,500 2,461,007,000 376 7.531 1,025 J 101,800 1,020 T/B 104,700 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,350 1,375 1,330 1,370 20 16,387,800 22,298,208,500 1,665 268.362 1,370 T/J 155,700 1,365 B 75,100 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,080 3,160 3,060 3,150 70 25,323,800 78,705,963,000 3,227 323.077 3,150 T/J 378,500 3,140 B 19,000 13 CTRA Ciputra Development Tbk. --S6XXO1 1,095 1,100 1,060 1,070 -25 14,393,200 15,440,490,500 2,755 239.567 1,075 J 253,100 1,070 T/B 1,416,600 14 DMAS Puradelta Lestari Tbk. --M6K--1 294 298 290 296 2 16,945,300 4,982,263,600 759 140.952 296 T/J 536,600 294 B 992,700 15 DOID Delta Dunia Makmur Tbk. --S2K--1 366 376 364 364 -2 16,262,500 6,003,870,400 1,026 492.798 366 J 167,000 364 T/B 300,300 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,885 1,895 1,810 1,860 -25 22,619,800 41,865,013,500 4,539 186.000 1,860 T/J 126,000 1,855 B 153,800 17 EXCL XL Axiata Tbk. --S7XXO1 3,450 3,450 3,310 3,380 -70 8,829,600 29,959,537,000 3,920 171.538 3,380 T/J 165,300 3,370 B 106,400 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 484 486 472 474 -10 11,918,400 5,682,017,600 1,812 63.718 476 J 24,000 474 T/B 39,300 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 850 855 835 840 -10 28,873,100 24,304,815,500 1,135 270.968 840 T/J 6,600 835 B 227,300 20 HRUM Harum Energy Tbk. --M2K--1 1,425 1,445 1,405 1,425 0 1,130,100 1,606,957,000 444 27.404 1,430 J 32,200 1,425 T/B 59,200 21 INCO Vale Indonesia Tbk. --S2BXO1 3,680 3,720 3,550 3,570 -110 22,214,300 80,222,587,000 3,947 1,457.143 3,570 T/J 93,400 3,560 B 203,800 22 INDY Indika Energy Tbk. --S2XXO1 1,450 1,510 1,470 1,485 35 8,052,100 12,006,751,000 2,029 50.339 1,490 J 146,200 1,485 T/B 11,400 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,050 7,075 6,750 6,925 -125 5,520,500 38,008,622,500 3,506 356.836 6,925 T/J 13,700 6,900 B 17,300 24 ISAT Indosat Tbk. --S7K--1 3,330 3,330 3,150 3,170 -160 3,566,300 11,511,855,000 1,816 226.429 3,180 J 1,100 3,170 T/B 7,600 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 13,350 13,675 13,200 13,300 -50 1,381,400 18,534,462,500 2,256 95.000 13,350 J 42,800 13,300 T/B 32,600 26 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,615 1,615 1,555 1,575 -40 30,027,100 47,310,375,000 4,063 430.563 1,580 J 141,100 1,575 T/B 258,800 27 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,500 5,575 5,375 5,575 75 4,190,700 23,122,522,500 2,025 328.753 5,575 T/J 11,600 5,550 B 5,000 28 LPKR Lippo Karawaci Tbk. --S6K--1 270 272 258 260 -10 87,977,700 23,339,714,800 2,808 83.958 260 T/J 2,359,200 258 B 2,526,100 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,030 3,060 2,980 3,010 -20 6,931,900 20,914,329,000 1,678 68.206 3,020 J 123,600 3,010 T/B 278,700 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,195 1,215 1,185 1,210 15 9,332,100 11,263,950,500 1,192 312.258 1,210 T/J 799,700 1,205 B 30,100 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,470 1,475 1,465 1,465 -5 844,900 1,245,250,000 77 512.238 1,475 J 15,000 1,465 T/B 67,100 32 MAIN Malindo Feedmill Tbk. --S3K--1 955 965 905 940 -15 4,633,200 4,322,530,000 1,091 534.091 945 J 14,000 940 T/B 6,900 33 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,025 1,030 1,015 1,015 -10 5,982,600 6,127,405,500 1,044 1,628.821 1,030 J 2,391,500 1,015 T/B 40,000 34 MCAS M Cash Integrasi Tbk. --S9---2 3,190 3,190 3,110 3,130 -60 389,800 1,232,683,000 234 225.993 3,150 J 5,400 3,130 T/B 2,900 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 750 830 770 780 30 138,429,100 110,626,394,000 8,580 1,373.796 785 J 663,000 780 T/B 3,002,000 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,305 1,315 1,280 1,285 -20 20,200,500 26,104,873,000 29,105 142.778 1,285 T/J 549,000 1,280 B 451,800 37 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 1,965 2,060 1,975 2,050 85 52,994,300 107,414,106,500 6,340 683.333 2,050 T/J 3,761,900 2,040 B 90,100 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,365 1,370 1,325 1,330 -35 7,922,000 10,696,809,500 1,870 2,214.452 1,350 J 81,200 1,330 T/B 25,100 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 2,560 2,630 2,550 2,580 20 22,555,400 58,401,480,000 3,829 2,243.478 2,590 J 79,300 2,580 T/B 737,500 41 PTPP PP (Persero) Tbk. --S6XXO1 1,890 1,890 1,810 1,820 -70 9,944,600 18,300,867,000 2,247 342.105 1,825 J 3,700 1,820 T/B 67,300 42 PWON Pakuwon Jati Tbk. --S6B3O1 680 680 660 670 -10 27,530,600 18,412,769,500 2,055 2,582.983 675 J 764,500 670 T/B 1,311,700 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,200 1,220 1,155 1,215 15 6,529,600 7,850,171,000 1,766 759.375 1,220 J 69,700 1,215 T/B 10,600 44 SCMA Surya Citra Media Tbk. --S9BXO1 1,290 1,290 1,240 1,290 0 7,966,100 10,087,737,500 2,088 583.570 1,290 T/J 2,984,200 1,265 B 43,400 45 SMRA Summarecon Agung Tbk. --S6K--1 1,235 1,235 1,175 1,195 -40 10,870,600 12,994,432,000 1,366 1,963.523 1,195 T/J 511,600 1,190 B 164,200 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 332 334 330 330 -2 11,916,800 3,947,938,200 688 137.500 332 J 2,336,800 330 T/B 4,646,600 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 755 760 745 750 -5 36,012,200 27,071,417,500 1,894 307.692 755 J 453,800 750 T/B 236,700 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,900 5,975 5,750 5,825 -75 3,439,000 20,027,382,500 1,447 287.654 5,850 J 100,500 5,825 T/B 4,900 49 TINS Timah Tbk. --S2K--1 1,190 1,180 1,105 1,120 -70 59,368,300 67,628,652,000 5,355 572.313 1,125 J 177,300 1,120 T/B 548,300 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,325 10,400 9,875 10,375 50 1,083,000 11,054,135,000 1,308 641.468 10,375 T/J 21,800 10,225 B 2,100 51 TOWR Sarana Menara Nusantara Tbk. --S7K--1 695 695 665 665 -30 61,452,900 41,522,506,500 4,166 3,167.723 670 J 149,600 665 T/B 5,594,700 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,110 2,110 2,010 2,020 -90 11,707,900 23,881,759,000 2,889 519.209 2,030 J 12,400 2,020 T/B 311,900 53 WOOD Integra Indocabinet Tbk. --S5K--1 840 855 825 830 -10 8,750,000 7,360,368,500 1,101 319.231 830 T/J 1,117,800 825 B 354,700 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 342 344 334 334 -8 19,569,200 6,593,216,600 2,292 68.163 336 J 36,200 334 T/B 504,300 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,770 1,770 1,730 1,740 -30 6,876,700 11,999,196,500 1,873 469.636 1,740 T/J 52,000 1,735 B 206,700 56 WTON Wijaya Karya Beton Tbk. --S3K--1 494 494 480 480 -14 14,007,900 6,751,193,000 1,637 81.356 482 J 229,500 480 T/B 1,016,200 Total 1,166,756,500 1,545,554,119,300 161,592 25,503,200 29,396,500 Jakarta, 16 September 2019 Trading Division