List of Securities Quotation: IDX SMC Liquid Date: Thursday, 02 May 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. XDS1K--1 10,875 10,900 10,725 10,725 -150 314,100 3,388,300,000 385 871.272 10,850 J 7,300 10,725 T/B 12,400 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,650 1,680 1,640 1,680 30 14,526,700 24,066,348,500 6,097 2,048.780 1,680 T/J 869,000 1,675 B 12,700 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,740 1,740 1,670 1,680 -60 10,146,000 17,078,988,500 2,306 1,319.375 1,685 J 67,100 1,680 T/B 121,000 4 ADRO Adaro Energy Tbk. --S2BXO1 1,305 1,360 1,315 1,345 40 95,810,800 127,947,009,500 5,667 122.273 1,350 J 2,425,200 1,345 T/B 2,395,900 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,450 4,450 4,060 4,150 -300 13,911,700 57,773,367,000 4,046 3,307.537 4,170 J 10,000 4,150 T/B 69,000 6 ANTM Aneka Tambang Tbk. CDS2BXO1 865 870 815 820 -45 105,857,000 88,139,393,000 8,630 540.647 825 J 790,500 820 T/B 3,131,100 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,530 2,530 2,470 2,490 -40 8,593,700 21,360,638,000 1,394 324.782 2,500 J 278,800 2,490 T/B 796,400 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,030 2,060 1,990 2,000 -30 14,809,300 29,886,622,000 619 333.333 2,000 T/J 42,700 1,995 B 48,400 9 BNGA Bank CIMB Niaga Tbk. XDM8K--1 1,065 1,075 1,050 1,055 -10 2,792,100 2,967,054,500 434 7.790 1,065 J 4,000 1,055 T/B 21,200 10 BNLI Bank Permata Tbk. --M8K--1 940 950 930 940 0 11,235,700 10,553,304,500 915 10.235 945 J 417,200 940 T/B 1,300 11 BRPT Barito Pacific Tbk. --S3XXO1 4,030 4,100 4,020 4,100 70 42,316,600 172,069,784,000 6,561 321.087 4,100 T/J 293,100 4,090 B 84,500 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,435 1,445 1,385 1,390 -45 12,505,600 17,519,159,500 2,740 272.279 1,395 J 69,000 1,385 B 170,900 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,470 2,530 2,470 2,510 40 132,112,100 330,585,871,000 5,512 257.436 2,520 J 2,177,300 2,510 T/B 273,300 14 CTRA Ciputra Development Tbk. --S6IK-1 1,130 1,150 1,050 1,060 -70 20,063,300 21,393,094,500 2,466 237.328 1,065 J 134,000 1,060 T/B 1,544,500 15 DMAS Puradelta Lestari Tbk. CDM6K--1 256 262 250 254 -2 53,527,600 13,623,465,800 2,060 120.952 254 T/J 2,369,500 252 B 916,100 16 DOID Delta Dunia Makmur Tbk. --S2K--2 540 550 530 540 0 16,134,100 8,712,382,000 1,197 731.073 540 T/J 102,100 535 B 1,051,600 17 ELSA Elnusa Tbk. XDS2LKO1 386 386 376 380 -6 11,606,900 4,407,815,600 884 95.000 382 J 155,300 380 T/B 2,041,900 18 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,450 1,350 1,130 1,130 -320 181,937,200 222,219,799,500 25,713 113.000 1,130 T/J 736,400 1,125 B 484,900 19 EXCL XL Axiata Tbk. --S7XXO1 2,920 2,920 2,760 2,780 -140 11,696,900 32,967,978,000 2,599 141.087 2,800 J 290,300 2,780 T/B 983,700 20 HOKI Buyung Poetra Sembada Tbk. --S5K--1 650 675 635 640 -10 39,032,200 25,505,025,000 2,640 206.452 640 T/J 182,900 635 B 377,400 21 HRUM Harum Energy Tbk. --S2K--1 1,340 1,365 1,330 1,340 0 2,009,600 2,694,229,500 626 25.769 1,345 J 62,800 1,340 T/B 152,000 22 INCO Vale Indonesia Tbk. --S2BXO1 3,050 3,040 2,910 2,970 -80 11,473,200 33,980,321,000 2,551 1,212.245 2,970 T/J 61,600 2,960 B 46,300 23 INDY Indika Energy Tbk. CDS2XXO1 1,705 1,725 1,700 1,705 0 8,535,200 14,618,666,500 2,671 57.797 1,710 J 50,300 1,705 T/B 20,500 24 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 19,225 19,425 18,625 18,825 -400 1,836,100 34,876,147,500 3,754 134.464 18,850 J 2,500 18,825 T/B 4,200 25 JPFA Japfa Comfeed Indonesia Tbk. XDS3KB-1 1,560 1,590 1,510 1,515 -45 37,267,500 56,953,918,500 8,216 414.161 1,520 J 213,700 1,515 T/B 123,300 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 6,100 6,100 5,925 6,000 -100 5,861,700 35,119,667,500 2,454 353.815 6,025 J 84,700 6,000 T/B 1,051,300 27 LPKR Lippo Karawaci Tbk. --S6K--1 328 330 308 328 0 77,144,900 24,932,327,200 1,363 83.981 328 T/J 4,728,900 326 B 550,000 28 LPPF Matahari Department Store Tbk. CDS9XXO1 4,070 4,110 3,940 4,050 -20 25,554,300 102,623,308,000 4,803 91.772 4,050 T/J 103,900 4,040 B 49,500 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,090 1,110 1,080 1,100 10 14,098,000 15,496,263,500 1,275 283.871 1,105 J 169,100 1,100 T/B 1,604,500 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,205 1,235 1,190 1,205 0 5,051,400 6,135,153,500 955 684.659 1,210 J 6,200 1,205 T/B 86,600 31 MAPI Mitra Adiperkasa Tbk. --S9KB-1 995 1,000 970 990 -5 4,742,600 4,673,517,500 992 1,588.703 990 T/J 315,600 985 B 200 32 MCAS M Cash Integrasi Tbk. --S9---2 3,620 3,620 3,570 3,580 -40 1,569,300 5,636,250,000 191 258.484 3,580 T/J 3,500 3,570 B 38,600 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 880 880 850 850 -30 12,874,300 11,054,209,500 1,465 1,497.085 855 J 89,000 850 T/B 26,600 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 940 970 925 930 -10 41,432,000 39,156,525,000 6,027 103.333 935 J 151,600 930 T/B 100,900 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,295 1,300 1,255 1,270 -25 3,775,500 4,829,430,000 358 2,114.552 1,270 T/J 69,000 1,265 B 33,200 36 PTPP PP (Persero) Tbk. --S6XXO1 2,400 2,420 2,290 2,310 -90 21,235,500 49,170,386,000 2,996 434.211 2,320 J 171,100 2,310 T/B 1,133,400 37 PWON Pakuwon Jati Tbk. --S6B3O1 715 735 690 705 -10 45,073,300 32,100,480,500 4,781 2,717.915 710 J 571,300 700 B 440,000 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,785 1,805 1,750 1,780 -5 1,912,700 3,376,938,500 925 1,112.500 1,780 T/J 1,900 1,775 B 10,000 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,860 1,870 1,815 1,840 -20 10,206,100 18,882,730,000 2,934 832.380 1,845 J 10,100 1,840 T/B 200 40 SMRA Summarecon Agung Tbk. --S6IK-1 1,120 1,125 1,045 1,060 -60 23,776,900 25,234,393,000 1,879 1,741.702 1,065 J 74,300 1,060 T/B 6,000 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 344 336 342 6 50,694,900 17,245,891,600 1,490 142.500 344 J 5,143,800 342 T/B 204,100 42 SSIA Surya Semesta Internusa Tbk. --U6K--1 675 685 660 660 -15 31,718,400 21,212,243,500 1,618 270.769 665 J 241,400 660 T/B 104,600 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,950 3,950 3,680 3,700 -250 5,947,600 22,204,052,000 2,739 182.716 3,740 J 500 3,700 T/B 14,700 44 TINS Timah Tbk. --S2K--1 1,370 1,400 1,285 1,285 -85 26,778,400 35,408,745,500 2,919 656.627 1,290 J 800 1,285 T/B 511,000 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,075 10,100 9,450 9,500 -575 984,600 9,430,360,000 2,029 587.369 9,500 T/J 9,000 9,475 B 4,400 46 TOWR Sarana Menara Nusantara Tbk. CDS7K--2 775 780 740 760 -15 13,170,300 9,937,489,000 1,472 3,620.254 765 J 170,800 760 T/B 317,500 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,420 2,430 2,340 2,370 -50 30,461,900 72,179,266,000 4,041 609.172 2,370 T/J 467,400 2,360 B 155,500 48 WOOD Integra Indocabinet Tbk. --S5K--2 835 840 805 835 0 9,359,900 7,699,495,000 607 321.154 835 T/J 413,700 830 B 32,700 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 440 444 434 438 -2 96,872,600 42,294,084,400 3,032 89.388 438 T/J 337,900 436 B 795,700 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,120 2,110 2,030 2,040 -80 38,628,600 79,092,661,000 4,671 550.607 2,050 J 165,200 2,040 T/B 905,400 51 WTON Wijaya Karya Beton Tbk. XDS3K--1 610 630 565 575 -35 56,732,000 32,772,584,500 3,458 97.458 575 T/J 1,750,600 570 B 4,841,300 Total 1,515,708,900 2,103,187,135,600 162,157 27,063,900 27,902,400 Jakarta, 02 May 2019 Trading Division