List of Securities Quotation: IDX SMC Liquid Date: Thursday, 09 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 10,750 10,900 10,475 10,525 -225 635,500 6,749,872,500 772 855.024 10,525 T/J 119,200 10,500 B 16,700 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,615 1,620 1,600 1,605 -10 18,007,500 28,943,948,500 3,145 1,957.317 1,610 J 3,500 1,605 T/B 926,900 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,585 1,610 1,540 1,540 -45 7,987,800 12,529,822,500 2,270 1,209.427 1,545 J 33,000 1,540 T/B 476,400 4 ADRO Adaro Energy Tbk. CDS2BXO1 1,295 1,305 1,275 1,280 -15 45,523,500 58,521,288,000 4,810 116.364 1,285 J 456,000 1,280 T/B 2,178,800 5 AKRA AKR Corporindo Tbk. CDS9XXO1 4,230 4,290 4,200 4,250 20 5,335,000 22,652,893,000 2,032 3,387.237 4,250 T/J 64,000 4,230 B 101,000 6 ANTM Aneka Tambang Tbk. XDS2BXO1 765 770 730 730 -35 55,956,100 41,525,063,500 5,143 481.308 735 J 86,200 730 T/B 5,888,500 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,420 2,420 2,350 2,350 -70 16,023,500 38,029,129,000 3,323 306.522 2,360 J 636,200 2,350 T/B 340,200 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. CDU8K--1 1,895 1,900 1,870 1,885 -10 14,458,400 27,290,514,500 1,157 314.167 1,890 J 37,100 1,885 T/B 172,800 9 BNGA Bank CIMB Niaga Tbk. XDM8K--1 1,060 1,085 1,050 1,060 0 4,845,200 5,131,992,500 503 7.827 1,060 T/J 49,000 1,055 B 18,000 10 BNLI Bank Permata Tbk. --M8K--1 910 915 855 855 -55 28,642,300 25,311,568,000 1,859 9.309 855 T/J 683,000 850 B 1,815,400 11 BRPT Barito Pacific Tbk. --S3XXO1 3,990 4,010 3,970 3,990 0 24,600,900 98,237,736,000 4,198 312.473 3,990 T/J 50,100 3,980 B 1,100 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,280 1,285 1,240 1,265 -15 15,653,000 19,788,820,000 2,777 247.794 1,265 T/J 1,063,300 1,260 B 10,000 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,670 2,750 2,660 2,700 30 66,963,000 181,243,604,000 4,775 276.923 2,710 J 1,712,800 2,700 T/B 586,700 14 CTRA Ciputra Development Tbk. --S6IK-1 1,065 1,090 1,050 1,060 -5 23,806,700 25,358,316,000 2,614 237.328 1,060 T/J 1,935,100 1,055 B 469,700 15 DMAS Puradelta Lestari Tbk. XDM6K--1 246 252 242 246 0 25,817,500 6,408,512,200 1,158 117.143 248 J 1,866,000 246 T/B 368,200 16 DOID Delta Dunia Makmur Tbk. --S2K--2 545 550 515 525 -20 17,168,700 9,040,129,000 1,362 710.766 525 T/J 280,600 520 B 158,500 17 ELSA Elnusa Tbk. XDS2LKO1 364 368 358 358 -6 20,782,900 7,492,969,600 884 89.500 358 T/J 280,600 356 B 1,407,400 18 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,085 1,100 1,000 1,005 -80 56,242,500 58,712,281,500 7,209 100.500 1,010 J 397,700 1,005 T/B 5,437,900 19 EXCL XL Axiata Tbk. --S7XXO1 2,960 3,020 2,930 2,960 0 11,767,700 35,017,208,000 4,041 150.222 2,960 T/J 1,255,500 2,950 B 62,100 20 HOKI Buyung Poetra Sembada Tbk. --S5K--1 700 735 690 700 0 102,078,000 72,686,560,000 6,364 225.806 700 T/J 617,000 695 B 8,310,300 21 HRUM Harum Energy Tbk. --S2K--1 1,275 1,285 1,235 1,260 -15 3,451,900 4,337,395,500 973 24.231 1,265 J 18,000 1,260 T/B 4,700 22 INCO Vale Indonesia Tbk. --S2BXO1 2,910 2,910 2,820 2,860 -50 8,252,300 23,441,310,000 1,453 1,167.347 2,860 T/J 1,724,200 2,830 B 9,200 23 INDY Indika Energy Tbk. XDS2XXO1 1,520 1,535 1,455 1,465 -55 7,155,400 10,690,639,000 2,565 49.661 1,470 J 18,800 1,465 T/B 12,900 24 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,925 17,950 16,900 16,950 -975 1,751,400 30,195,612,500 3,646 121.071 16,975 J 6,900 16,950 T/B 76,600 25 JPFA Japfa Comfeed Indonesia Tbk. --S3KB-1 1,540 1,550 1,485 1,485 -55 38,707,300 58,260,726,000 8,625 405.960 1,490 J 303,300 1,485 T/B 1,455,800 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,650 5,650 5,550 5,550 -100 4,830,300 26,962,075,000 3,186 327.279 5,575 J 200 5,550 T/B 236,100 27 LPKR Lippo Karawaci Tbk. --S6K--1 324 324 312 318 -6 23,452,300 7,464,564,800 1,394 81.421 318 T/J 2,726,900 316 B 333,000 28 LPPF Matahari Department Store Tbk. --S9XXO1 3,840 3,870 3,770 3,860 20 11,993,300 45,993,166,000 3,902 87.467 3,860 T/J 25,500 3,850 B 20,300 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,130 1,130 1,075 1,080 -50 6,653,200 7,270,246,500 1,464 278.710 1,085 J 22,700 1,080 T/B 3,200 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,220 1,235 1,185 1,200 -20 4,917,800 5,955,513,000 1,814 681.818 1,200 T/J 11,700 1,195 B 100 31 MAPI Mitra Adiperkasa Tbk. --S9KB-1 970 975 960 965 -5 46,766,800 45,143,453,000 1,709 1,548.584 965 T/J 3,314,300 960 B 38,000 32 MCAS M Cash Integrasi Tbk. --S9---2 3,420 3,470 3,400 3,460 40 2,927,300 10,032,264,000 274 249.819 3,460 T/J 16,600 3,430 B 106,900 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 800 805 750 755 -45 14,105,200 10,835,586,500 1,659 1,329.764 760 J 854,600 755 T/B 580,500 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 900 925 890 895 -5 63,938,400 57,567,281,000 6,195 99.444 895 T/J 852,600 890 B 255,800 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,260 1,255 1,225 1,230 -30 2,033,800 2,509,727,500 235 2,047.952 1,230 T/J 58,200 1,225 B 407,100 36 PTPP PP (Persero) Tbk. CDS6XXO1 2,150 2,180 2,040 2,080 -70 26,781,200 56,068,031,000 4,185 390.977 2,080 T/J 91,700 2,070 B 365,900 37 PWON Pakuwon Jati Tbk. --S6B3O1 680 680 650 650 -30 42,102,300 27,976,483,000 4,764 2,505.879 655 J 107,400 650 T/B 1,799,900 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,800 1,810 1,765 1,780 -20 2,361,500 4,206,277,000 1,005 1,112.500 1,780 T/J 33,000 1,775 B 41,900 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,730 1,725 1,665 1,685 -45 15,240,000 25,686,645,000 4,457 762.261 1,690 J 254,700 1,685 T/B 247,400 40 SMRA Summarecon Agung Tbk. --S6IK-1 1,045 1,090 1,025 1,075 30 13,063,800 13,729,050,000 1,901 1,766.349 1,080 J 1,093,000 1,075 T/B 68,700 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 338 334 334 -4 13,769,100 4,614,059,600 1,105 139.167 336 J 1,255,500 334 T/B 2,638,400 42 SSIA Surya Semesta Internusa Tbk. --U6K--1 645 660 645 650 5 36,135,900 23,573,199,000 1,811 266.667 650 T/J 5,812,400 645 B 99,500 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,710 3,750 3,670 3,750 40 5,175,600 19,179,738,000 1,890 185.185 3,750 T/J 124,700 3,700 B 150,500 44 TINS Timah Tbk. --S2K--1 1,245 1,255 1,185 1,200 -45 19,289,100 23,340,083,000 3,432 613.193 1,210 J 189,000 1,200 T/B 8,700 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 9,200 9,050 7,575 7,775 -1,425 4,195,400 35,000,005,000 4,685 480.715 7,900 J 3,300 7,775 T/B 63,700 46 TOWR Sarana Menara Nusantara Tbk. XDS7K--2 725 740 705 715 -10 16,924,700 12,263,290,500 723 3,405.897 715 T/J 429,100 710 B 339,900 47 WIKA Wijaya Karya (Persero) Tbk. CDS6XXO1 2,280 2,320 2,200 2,200 -80 20,451,900 46,022,243,000 4,481 565.476 2,200 T/J 508,200 2,190 B 529,100 48 WOOD Integra Indocabinet Tbk. --S5K--2 920 980 915 980 60 49,085,800 47,091,495,500 3,796 376.923 980 T/J 4,404,700 975 B 282,300 49 WSBP Waskita Beton Precast Tbk. XDS3XXO1 416 428 406 408 -8 105,495,400 43,983,591,400 4,900 83.265 408 T/J 1,605,100 406 B 2,216,000 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,935 1,960 1,865 1,875 -60 32,168,800 61,195,214,500 4,466 506.073 1,875 T/J 757,200 1,870 B 105,400 51 WTON Wijaya Karya Beton Tbk. --S3K--1 555 575 535 540 -15 25,872,600 14,336,923,000 1,844 91.525 540 T/J 195,100 535 B 1,005,100 Total 1,231,345,500 1,585,598,117,100 148,935 38,444,500 42,249,200 Jakarta, 09 May 2019 Trading Division