List of Securities Quotation: IDX SMC Liquid Date: Friday, 10 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 10,525 10,625 10,400 10,500 -25 862,900 9,062,680,000 661 852.993 10,500 T/J 32,300 10,475 B 5,900 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,605 1,630 1,605 1,610 5 12,935,100 20,867,522,000 3,083 1,963.415 1,615 J 20,600 1,610 T/B 5,258,200 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,540 1,565 1,505 1,550 10 6,165,400 9,455,458,500 1,917 1,217.281 1,555 J 75,000 1,550 T/B 817,400 4 ADRO Adaro Energy Tbk. --S2BXO1 1,280 1,275 1,250 1,265 -15 45,642,400 57,537,116,000 4,268 115.000 1,265 T/J 1,651,000 1,260 B 282,500 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,250 4,230 4,110 4,150 -100 4,490,400 18,685,709,000 1,764 3,307.537 4,150 T/J 177,700 4,140 B 156,700 6 ANTM Aneka Tambang Tbk. XDS2BXO1 730 750 720 745 15 57,424,000 42,331,697,000 3,707 491.198 750 J 3,619,100 745 T/B 58,900 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,350 2,420 2,340 2,390 40 23,769,800 56,602,621,000 2,494 311.739 2,390 T/J 3,112,200 2,380 B 939,800 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,885 1,850 1,805 1,815 -70 14,180,000 25,834,397,000 926 302.500 1,825 J 6,000 1,815 T/B 284,500 9 BNGA Bank CIMB Niaga Tbk. XDM8K--1 1,060 1,070 1,040 1,070 10 1,735,600 1,848,661,000 237 7.900 1,075 J 26,500 1,070 T/B 66,400 10 BNLI Bank Permata Tbk. --M8K--1 855 855 780 830 -25 77,580,500 62,954,665,000 3,366 9.037 835 J 449,100 830 T/B 45,400 11 BRPT Barito Pacific Tbk. --S3XXO1 3,990 4,000 3,970 3,990 0 22,128,600 88,178,913,000 3,368 312.473 3,990 T/J 161,000 3,980 B 3,100 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,265 1,285 1,245 1,250 -15 12,759,100 16,051,731,000 1,888 244.856 1,255 J 5,000 1,250 T/B 600,900 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,700 2,760 2,700 2,710 10 66,520,400 180,938,560,000 4,032 277.949 2,720 J 437,600 2,710 T/B 153,400 14 CTRA Ciputra Development Tbk. --S6IK-1 1,060 1,110 1,030 1,090 30 21,867,700 23,345,041,000 1,743 244.045 1,095 J 141,300 1,090 T/B 596,300 15 DMAS Puradelta Lestari Tbk. XDM6K--1 246 254 246 252 6 38,555,300 9,646,776,000 1,090 120.000 252 T/J 3,904,000 250 B 2,279,100 16 DOID Delta Dunia Makmur Tbk. --S2K--2 525 530 510 520 -5 15,830,700 8,241,225,000 897 703.997 525 J 701,000 520 T/B 524,100 17 ELSA Elnusa Tbk. XDS2LKO1 358 362 348 358 0 27,973,800 9,902,598,600 1,120 89.500 360 J 409,600 358 T/B 2,061,800 18 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,005 1,180 965 1,135 130 137,101,000 146,750,971,000 14,078 113.500 1,140 J 858,600 1,135 T/B 471,600 19 EXCL XL Axiata Tbk. --S7XXO1 2,960 3,000 2,840 2,930 -30 15,030,400 43,870,989,000 1,672 148.700 2,930 T/J 136,100 2,920 B 195,600 20 HOKI Buyung Poetra Sembada Tbk. --S5K--1 700 720 670 705 5 44,949,400 31,510,178,000 2,673 227.419 705 T/J 1,622,900 700 B 196,100 21 HRUM Harum Energy Tbk. --S2K--1 1,260 1,270 1,240 1,255 -5 1,348,500 1,687,192,500 565 24.135 1,260 J 19,500 1,255 T/B 51,600 22 INCO Vale Indonesia Tbk. --S2BXO1 2,860 2,910 2,770 2,850 -10 8,282,000 23,348,533,000 1,466 1,163.265 2,860 J 143,200 2,850 T/B 313,000 23 INDY Indika Energy Tbk. XDS2XXO1 1,465 1,505 1,430 1,485 20 5,199,500 7,658,999,500 2,493 50.339 1,485 T/J 76,200 1,480 B 9,900 24 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 16,950 17,650 16,900 17,450 500 2,323,500 40,369,635,000 3,289 124.643 17,450 T/J 12,800 17,400 B 800 25 JPFA Japfa Comfeed Indonesia Tbk. --S3KB-1 1,485 1,515 1,450 1,485 0 21,691,300 32,046,061,000 5,971 405.960 1,490 J 64,200 1,485 T/B 139,900 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,550 5,675 5,525 5,600 50 3,904,000 21,919,965,000 2,505 330.227 5,625 J 8,000 5,600 T/B 98,800 27 LPKR Lippo Karawaci Tbk. --S6K--1 318 318 302 318 0 30,167,600 9,472,039,000 1,223 81.421 318 T/J 2,305,500 316 B 500 28 LPPF Matahari Department Store Tbk. XDS9XXO1 3,860 3,890 3,740 3,830 -30 7,929,900 30,132,732,000 3,977 86.787 3,830 T/J 129,600 3,820 B 231,600 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,080 1,120 1,070 1,085 5 12,736,200 14,024,708,000 1,166 280.000 1,090 J 6,500 1,085 T/B 125,200 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,200 1,220 1,120 1,175 -25 2,610,400 3,058,567,500 808 667.614 1,180 J 20,000 1,175 T/B 16,200 31 MAPI Mitra Adiperkasa Tbk. --S9KB-1 965 970 920 940 -25 20,876,000 19,764,888,500 1,391 1,508.465 945 J 20,000 940 T/B 4,681,400 32 MCAS M Cash Integrasi Tbk. --S9---2 3,460 3,510 3,440 3,500 40 4,297,100 14,967,750,000 378 252.708 3,510 J 192,800 3,500 T/B 11,500 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 755 795 735 790 35 15,283,200 11,743,475,500 1,793 1,391.408 795 J 199,600 790 T/B 1,025,100 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 895 905 830 885 -10 51,730,400 44,633,162,000 10,661 98.333 885 T/J 70,600 880 B 45,500 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,230 1,240 1,180 1,235 5 4,119,400 4,981,704,500 457 2,056.277 1,240 J 5,800 1,235 T/B 180,600 36 PTPP PP (Persero) Tbk. --S6XXO1 2,080 2,100 1,985 2,070 -10 21,398,400 43,714,906,500 3,490 389.098 2,070 T/J 703,900 2,060 B 101,100 37 PWON Pakuwon Jati Tbk. --S6B3O1 650 695 640 680 30 53,989,200 36,203,609,500 5,808 2,621.535 685 J 106,300 680 T/B 1,369,100 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,780 1,780 1,770 1,770 -10 1,186,600 2,101,052,500 583 1,106.250 1,775 J 200 1,770 T/B 871,400 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,685 1,685 1,650 1,650 -35 12,762,500 21,194,430,500 2,149 746.427 1,655 J 50,300 1,650 T/B 1,076,900 40 SMRA Summarecon Agung Tbk. --S6IK-1 1,075 1,110 1,040 1,105 30 13,728,700 14,877,693,500 1,994 1,815.642 1,110 J 102,000 1,105 T/B 180,700 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 334 336 332 332 -2 8,110,300 2,701,599,000 861 138.333 334 J 1,276,400 332 T/B 1,971,100 42 SSIA Surya Semesta Internusa Tbk. --U6K--1 650 655 640 650 0 30,931,000 19,989,409,000 1,384 266.667 655 J 902,800 650 T/B 3,131,000 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,750 3,760 3,660 3,680 -70 6,520,300 23,974,586,000 2,237 181.728 3,680 T/J 182,500 3,670 B 202,100 44 TINS Timah Tbk. --S2K--1 1,200 1,240 1,140 1,205 5 18,701,100 22,033,980,500 1,952 615.748 1,205 T/J 1,790,000 1,200 B 28,900 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 7,775 8,150 7,750 7,775 0 2,324,900 18,345,445,000 3,508 480.715 7,800 J 900 7,775 T/B 26,400 46 TOWR Sarana Menara Nusantara Tbk. XDS7K--2 715 730 710 730 15 20,769,400 15,061,135,500 479 3,477.350 730 T/J 78,600 725 B 6,000 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,200 2,230 2,060 2,200 0 27,424,800 58,938,839,000 4,048 565.476 2,200 T/J 339,200 2,190 B 10,600 48 WOOD Integra Indocabinet Tbk. --S5K--2 980 1,025 960 970 -10 29,332,200 28,917,931,500 2,334 373.077 970 T/J 346,300 965 B 74,300 49 WSBP Waskita Beton Precast Tbk. XDS3XXO1 408 414 390 402 -6 103,065,100 41,255,945,000 5,022 82.041 404 J 2,188,400 402 T/B 2,615,100 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,875 1,945 1,850 1,945 70 30,224,600 57,556,847,000 3,916 524.966 1,945 T/J 125,900 1,940 B 402,300 51 WTON Wijaya Karya Beton Tbk. --S3K--1 540 555 505 540 0 25,988,100 13,722,744,500 1,897 91.525 540 T/J 800,200 535 B 917,700 Total 1,246,458,700 1,564,017,076,600 134,789 29,814,800 34,914,000 Jakarta, 10 May 2019 Trading Division