List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 17 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 10,700 11,400 10,650 11,350 650 5,409,800 60,344,395,000 3,602 922.045 11,350 T/J 31,100 11,325 B 100 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,730 1,755 1,720 1,725 -5 9,688,600 16,733,817,500 4,588 2,103.659 1,730 J 112,900 1,725 T/B 121,700 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,350 1,355 1,340 1,350 0 1,297,700 1,751,210,500 509 1,060.212 1,350 T/J 63,100 1,345 B 247,500 4 ADRO Adaro Energy Tbk. --S2BXO1 1,430 1,460 1,420 1,435 5 51,608,900 74,133,471,500 5,081 130.455 1,435 T/J 1,397,000 1,430 B 2,089,500 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,010 4,040 3,950 3,970 -40 6,147,300 24,488,060,000 1,264 3,164.078 3,970 T/J 15,700 3,960 B 72,200 6 ANTM Aneka Tambang Tbk. --S2BXO1 1,050 1,060 1,040 1,050 0 40,393,900 42,403,610,500 3,304 692.292 1,055 J 909,700 1,050 T/B 262,200 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,150 2,220 2,150 2,210 60 22,816,600 49,796,272,000 2,089 288.261 2,210 T/J 192,100 2,200 B 131,400 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 294 296 290 292 -2 1,878,000 548,312,200 189 171.765 292 T/J 90,100 290 B 236,400 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,635 1,640 1,595 1,600 -35 9,588,800 15,448,069,500 374 266.667 1,600 T/J 17,300 1,595 B 106,200 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,020 1,025 1,005 1,015 -5 1,771,500 1,800,543,000 389 7.494 1,020 J 111,600 1,015 T/B 272,200 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,370 1,390 1,355 1,385 15 16,361,900 22,469,554,500 2,039 271.300 1,385 T/J 1,700 1,380 B 36,500 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,150 3,170 3,060 3,110 -40 24,949,000 77,328,766,000 3,577 318.974 3,120 J 95,600 3,110 T/B 7,500 13 CTRA Ciputra Development Tbk. --S6XXO1 1,070 1,105 1,065 1,105 35 15,770,300 17,158,739,500 2,788 247.403 1,105 T/J 219,100 1,100 B 1,216,800 14 DMAS Puradelta Lestari Tbk. --M6K--1 296 298 292 298 2 22,422,700 6,618,615,000 570 141.905 300 J 1,404,200 298 T/B 14,500 15 DOID Delta Dunia Makmur Tbk. --S2K--1 364 374 364 364 0 6,459,600 2,379,785,000 936 492.798 366 J 160,300 364 T/B 180,600 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,860 1,985 1,845 1,980 120 62,737,600 122,944,074,000 10,171 198.000 1,985 J 616,200 1,980 T/B 765,600 17 EXCL XL Axiata Tbk. --S7XXO1 3,380 3,480 3,410 3,440 60 15,618,500 53,815,103,000 3,458 174.583 3,440 T/J 5,900 3,430 B 80,600 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 474 498 462 490 16 22,208,400 10,754,198,200 2,442 65.869 490 T/J 37,900 488 B 140,200 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 840 845 830 840 0 26,847,500 22,489,686,000 531 270.968 840 T/J 513,800 835 B 5,300 20 HRUM Harum Energy Tbk. --M2K--1 1,425 1,445 1,410 1,425 0 524,400 746,275,000 196 27.404 1,430 J 29,200 1,425 T/B 28,000 21 INCO Vale Indonesia Tbk. --S2BXO1 3,570 3,620 3,530 3,590 20 17,017,400 60,974,913,000 3,706 1,465.306 3,590 T/J 1,500,400 3,580 B 145,800 22 INDY Indika Energy Tbk. --S2XXO1 1,485 1,515 1,470 1,470 -15 3,727,600 5,541,234,500 1,259 49.831 1,475 J 152,500 1,470 T/B 210,400 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,925 7,275 6,925 7,175 250 10,529,600 74,871,072,500 4,709 369.718 7,200 J 112,700 7,175 T/B 52,300 24 ISAT Indosat Tbk. --S7K--1 3,170 3,320 3,120 3,280 110 4,760,300 15,504,409,000 2,443 234.286 3,290 J 1,700 3,280 T/B 29,200 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 13,300 13,600 13,200 13,300 0 893,900 11,945,407,500 2,021 95.000 13,300 T/J 208,300 13,275 B 21,100 26 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,575 1,595 1,555 1,555 -20 15,716,800 24,673,326,000 2,887 425.096 1,560 J 2,800 1,555 T/B 382,200 27 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,575 5,600 5,450 5,575 0 2,142,100 11,906,117,500 1,209 328.753 5,575 T/J 48,000 5,500 B 14,800 28 LPKR Lippo Karawaci Tbk. --S6K--1 260 264 250 258 -2 99,828,200 25,766,234,200 2,556 83.313 258 T/J 3,804,400 256 B 486,100 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,010 3,040 2,960 3,010 0 19,300,600 57,895,954,000 1,648 68.206 3,010 T/J 492,600 3,000 B 45,300 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,210 1,295 1,190 1,290 80 46,067,600 58,124,307,500 4,351 332.903 1,290 T/J 80,400 1,285 B 299,900 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,465 1,470 1,465 1,470 5 850,900 1,249,025,500 50 513.986 1,470 T/J 1,400 1,465 B 75,700 32 MAIN Malindo Feedmill Tbk. --S3K--1 940 950 935 935 -5 1,863,100 1,748,109,500 477 531.250 935 T/J 23,800 930 B 311,600 33 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,015 1,015 980 985 -30 10,547,500 10,442,523,000 1,671 1,580.679 990 J 102,300 985 T/B 18,100 34 MCAS M Cash Integrasi Tbk. --S9---2 3,130 3,260 3,110 3,220 90 5,465,900 17,093,827,000 293 232.491 3,260 J 22,400 3,210 B 8,900 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 780 800 780 785 5 29,237,300 23,085,002,000 2,901 1,382.602 785 T/J 258,000 780 B 1,758,000 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,285 1,290 1,260 1,275 -10 35,007,600 44,686,765,000 21,507 141.667 1,275 T/J 3,678,100 1,270 B 3,017,400 37 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,050 2,180 2,040 2,180 130 167,473,600 356,720,546,000 13,156 726.667 2,180 T/J 3,694,600 2,170 B 791,300 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,330 1,360 1,325 1,340 10 7,767,300 10,418,143,000 1,342 2,231.102 1,340 T/J 13,400 1,335 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 2,580 2,610 2,570 2,570 -10 16,643,900 43,053,260,000 2,410 2,234.783 2,580 J 5,500 2,570 T/B 3,586,600 41 PTPP PP (Persero) Tbk. --S6XXO1 1,820 1,835 1,800 1,810 -10 7,862,000 14,219,527,000 2,308 340.226 1,815 J 68,100 1,810 T/B 263,800 42 PWON Pakuwon Jati Tbk. --S6B3O1 670 680 665 680 10 13,884,300 9,389,082,000 1,316 2,621.535 680 T/J 2,114,700 675 B 337,800 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,215 1,265 1,195 1,250 35 6,836,400 8,396,303,000 1,318 781.250 1,250 T/J 256,500 1,245 B 52,000 44 SCMA Surya Citra Media Tbk. --S9BXO1 1,290 1,285 1,260 1,285 -5 4,821,500 6,154,061,500 1,316 581.309 1,285 T/J 2,120,900 1,280 B 1,600 45 SMRA Summarecon Agung Tbk. --S6K--1 1,195 1,225 1,160 1,220 25 13,438,700 15,943,388,000 2,072 2,004.601 1,225 J 129,700 1,220 T/B 458,000 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 330 332 330 330 0 11,912,500 3,932,148,400 633 137.500 332 J 2,511,500 330 T/B 3,126,000 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 750 760 750 755 5 23,992,400 18,117,908,000 1,327 309.744 760 J 1,496,400 755 T/B 2,331,800 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,825 6,000 5,800 5,900 75 4,867,900 28,938,297,500 946 291.358 5,950 J 2,100 5,900 T/B 13,300 49 TINS Timah Tbk. --S2K--1 1,120 1,150 1,115 1,125 5 38,394,400 43,379,211,500 3,765 574.868 1,125 T/J 5,000 1,120 B 624,200 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,375 11,075 10,125 10,900 525 2,590,800 27,951,512,500 2,705 673.928 10,925 J 2,100 10,900 T/B 84,700 51 TOWR Sarana Menara Nusantara Tbk. --S7K--1 665 690 650 655 -10 100,910,600 67,599,339,000 4,899 3,120.088 660 J 549,500 655 T/B 3,200,900 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,020 2,050 1,985 2,020 0 13,626,200 27,405,443,500 2,903 519.209 2,030 J 291,600 2,020 T/B 75,500 53 WOOD Integra Indocabinet Tbk. --S5K--1 830 830 810 810 -20 7,450,200 6,130,955,500 524 311.538 815 J 45,700 810 T/B 329,300 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 334 338 334 334 0 12,380,200 4,149,212,600 1,544 68.163 336 J 437,700 334 T/B 1,152,700 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,740 1,740 1,715 1,725 -15 6,193,800 10,692,043,000 1,505 465.587 1,730 J 49,400 1,725 T/B 91,500 56 WTON Wijaya Karya Beton Tbk. --S3K--1 480 484 476 480 0 5,007,500 2,405,371,000 704 81.356 482 J 136,400 480 T/B 100,700 Total 1,133,511,600 1,774,656,538,600 148,478 30,445,100 29,520,500 Jakarta, 17 September 2019 Trading Division