List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 18 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 11,350 11,350 10,850 11,225 -125 1,110,000 12,336,170,000 1,219 911.891 11,250 J 194,200 11,225 T/B 3,000 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,725 1,750 1,720 1,750 25 8,644,100 14,997,048,000 6,053 2,134.146 1,750 T/J 161,000 1,745 B 700 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,350 1,375 1,350 1,355 5 1,793,000 2,436,432,500 578 1,064.139 1,360 J 55,700 1,355 T/B 400 4 ADRO Adaro Energy Tbk. --S2BXO1 1,435 1,420 1,380 1,405 -30 37,323,600 52,470,064,000 4,161 127.727 1,410 J 992,500 1,405 T/B 937,500 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,970 3,980 3,910 3,970 0 5,518,200 21,796,304,000 1,571 3,164.078 3,970 T/J 117,500 3,950 B 1,200 6 ANTM Aneka Tambang Tbk. --S2BXO1 1,050 1,080 1,050 1,065 15 77,525,900 82,841,576,000 4,985 702.182 1,070 J 822,200 1,065 T/B 257,000 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,210 2,270 2,200 2,270 60 25,859,000 58,155,297,000 4,050 296.087 2,270 T/J 1,471,600 2,260 B 3,725,500 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 292 294 288 292 0 5,078,300 1,476,029,800 459 171.765 294 J 97,600 292 T/B 202,500 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,600 1,605 1,590 1,595 -5 8,382,500 13,452,901,000 152 265.833 1,595 T/J 53,500 1,590 B 35,400 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,015 1,035 1,015 1,020 5 1,229,100 1,258,605,500 262 7.531 1,025 J 122,000 1,020 T/B 213,800 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,385 1,410 1,375 1,405 20 28,866,100 40,272,216,000 2,298 275.218 1,405 T/J 232,500 1,400 B 101,100 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,110 3,290 3,100 3,290 180 32,720,000 104,486,489,000 4,781 337.436 3,290 T/J 128,400 3,280 B 75,500 13 CTRA Ciputra Development Tbk. --S6XXO1 1,105 1,150 1,100 1,140 35 45,190,500 51,145,956,000 4,781 255.240 1,140 T/J 40,200 1,135 B 210,100 14 DMAS Puradelta Lestari Tbk. --M6K--1 298 304 292 298 0 24,595,800 7,287,216,200 797 141.905 300 J 601,200 298 T/B 2,621,400 15 DOID Delta Dunia Makmur Tbk. --S2K--1 364 364 350 354 -10 17,276,100 6,128,673,400 2,691 479.259 356 J 206,600 354 T/B 475,500 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,980 2,020 1,900 1,920 -60 42,893,300 83,844,353,000 8,839 192.000 1,925 J 46,800 1,920 T/B 15,000 17 EXCL XL Axiata Tbk. --S7XXO1 3,440 3,550 3,460 3,500 60 15,169,200 53,254,733,000 5,374 177.628 3,500 T/J 635,400 3,490 B 3,100 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 490 535 492 535 45 87,049,900 45,519,954,900 5,142 71.918 535 T/J 3,227,400 530 B 664,100 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 840 845 830 840 0 29,792,700 24,979,457,500 570 270.968 840 T/J 290,400 835 B 162,500 20 HRUM Harum Energy Tbk. --M2K--1 1,425 1,430 1,405 1,410 -15 489,600 690,341,000 200 27.115 1,415 J 2,300 1,410 T/B 49,700 21 INCO Vale Indonesia Tbk. --S2BXO1 3,590 3,770 3,580 3,740 150 30,175,000 112,008,008,000 4,940 1,526.531 3,740 T/J 53,300 3,730 B 46,000 22 INDY Indika Energy Tbk. --S2XXO1 1,470 1,470 1,425 1,435 -35 3,323,100 4,804,307,000 1,415 48.644 1,440 J 4,500 1,435 T/B 87,600 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,175 7,225 7,050 7,075 -100 3,460,600 24,554,777,500 2,026 364.565 7,075 T/J 29,500 7,050 B 88,300 24 ISAT Indosat Tbk. --S7K--1 3,280 3,370 3,260 3,260 -20 3,696,800 12,294,315,000 2,212 232.857 3,270 J 3,500 3,260 T/B 19,800 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 13,300 13,300 12,925 12,925 -375 1,599,600 20,859,732,500 3,138 92.321 12,950 J 1,100 12,925 T/B 31,400 26 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,555 1,605 1,565 1,590 35 16,363,300 25,994,590,500 2,681 434.664 1,590 T/J 573,300 1,585 B 175,400 27 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,575 5,700 5,500 5,675 100 3,042,500 17,131,037,500 1,278 334.650 5,675 T/J 230,400 5,650 B 3,000 28 LPKR Lippo Karawaci Tbk. --S6K--1 258 270 258 270 12 183,508,900 48,382,134,000 3,287 87.188 270 T/J 5,771,200 268 B 30,000 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,010 3,020 3,000 3,000 -10 2,800,900 8,418,539,000 1,111 67.979 3,010 J 27,600 3,000 T/B 292,600 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,290 1,310 1,235 1,265 -25 21,987,700 27,670,757,500 2,897 326.452 1,270 J 354,600 1,265 T/B 34,100 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,470 1,475 1,470 1,475 5 785,300 1,158,215,000 52 515.734 1,480 J 93,600 1,475 T/B 1,500 32 MAIN Malindo Feedmill Tbk. --S3K--1 935 965 935 965 30 3,483,000 3,326,198,000 797 548.295 965 T/J 733,100 960 B 179,300 33 MAPI Mitra Adiperkasa Tbk. --S9KB-1 985 1,000 985 995 10 11,528,300 11,476,277,500 740 1,596.726 995 T/J 2,049,800 990 B 255,400 34 MCAS M Cash Integrasi Tbk. --S9---2 3,220 3,250 3,170 3,220 0 888,100 2,872,926,000 265 232.491 3,220 T/J 2,200 3,180 B 16,000 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 785 775 755 755 -30 26,489,500 20,208,313,000 2,488 1,329.764 760 J 94,700 755 T/B 2,011,700 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,275 1,295 1,265 1,285 10 17,077,000 21,904,361,500 31,130 142.778 1,285 T/J 268,600 1,280 B 209,100 37 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,180 2,220 2,120 2,210 30 85,524,900 185,578,170,000 8,771 736.667 2,210 T/J 119,900 2,200 B 99,400 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,340 1,380 1,335 1,340 0 9,920,000 13,437,752,000 1,753 2,231.102 1,345 J 4,000 1,340 T/B 160,700 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 2,570 2,590 2,540 2,550 -20 27,744,100 71,269,243,000 2,950 2,217.391 2,550 T/J 4,100 2,540 B 1,054,100 41 PTPP PP (Persero) Tbk. --S6XXO1 1,810 1,835 1,800 1,820 10 7,126,000 12,975,908,000 1,627 342.105 1,820 T/J 93,900 1,815 B 197,000 42 PWON Pakuwon Jati Tbk. --S6B3O1 680 690 670 675 -5 36,067,000 24,461,608,000 2,247 2,602.259 680 J 60,800 675 T/B 7,578,400 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,250 1,270 1,240 1,240 -10 2,314,400 2,888,452,500 774 775.000 1,245 J 146,700 1,240 T/B 62,900 44 SCMA Surya Citra Media Tbk. --S9BXO1 1,285 1,290 1,260 1,275 -10 5,357,300 6,800,845,500 1,177 576.785 1,275 T/J 195,600 1,270 B 100 45 SMRA Summarecon Agung Tbk. --S6K--1 1,220 1,260 1,190 1,240 20 25,593,200 31,203,558,500 3,460 2,037.463 1,240 T/J 1,126,800 1,235 B 523,000 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 330 332 328 328 -2 11,485,300 3,782,243,600 768 136.667 330 J 906,400 328 T/B 6,575,800 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 755 785 755 780 25 29,499,400 22,627,962,500 2,345 320.000 780 T/J 1,042,200 775 B 747,100 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,900 5,975 5,800 5,925 25 4,978,200 29,386,917,500 963 292.593 5,950 J 13,600 5,925 T/B 55,200 49 TINS Timah Tbk. --S2K--1 1,125 1,145 1,115 1,120 -5 30,750,300 34,676,435,000 2,748 572.313 1,125 J 482,000 1,120 T/B 1,117,800 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,900 11,050 10,525 10,675 -225 1,072,200 11,480,452,500 1,208 660.017 10,675 T/J 3,800 10,625 B 1,700 51 TOWR Sarana Menara Nusantara Tbk. --S7K--1 655 665 650 660 5 36,373,200 23,939,918,000 6,460 3,143.905 660 T/J 11,842,200 655 B 7,071,100 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,020 2,060 2,000 2,020 0 15,844,100 32,238,273,000 2,271 519.209 2,020 T/J 1,597,200 2,010 B 442,500 53 WOOD Integra Indocabinet Tbk. --S5K--1 810 825 800 820 10 10,226,900 8,317,839,000 621 315.385 820 T/J 300 815 B 187,000 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 334 338 330 332 -2 28,179,700 9,405,418,800 2,348 67.755 334 J 120,400 332 T/B 2,003,900 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,725 1,735 1,690 1,700 -25 17,373,300 29,673,124,500 3,332 458.839 1,700 T/J 1,769,500 1,695 B 409,900 56 WTON Wijaya Karya Beton Tbk. --S3K--1 480 486 480 482 2 7,053,300 3,405,575,200 866 81.695 484 J 98,500 482 T/B 180,400 Total 1,219,199,300 1,599,444,004,400 166,109 39,417,900 41,704,200 Jakarta, 18 September 2019 Trading Division