List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 15 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 10,100 10,300 10,050 10,175 75 724,400 7,347,067,500 520 826.591 10,175 T/J 2,800 10,150 B 101,000 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,620 1,655 1,620 1,650 30 10,714,900 17,593,784,500 3,577 2,012.195 1,655 J 412,400 1,650 T/B 1,872,800 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,475 1,495 1,400 1,445 -30 10,866,100 15,706,120,000 2,611 1,134.820 1,445 T/J 1,209,100 1,425 B 900 4 ADRO Adaro Energy Tbk. XDS2BXO1 1,235 1,260 1,215 1,235 0 65,521,800 81,028,612,500 3,995 112.273 1,240 J 300 1,235 T/B 257,200 5 AKRA AKR Corporindo Tbk. XDS9XXO1 4,000 4,030 3,950 3,990 -10 3,566,800 14,188,019,000 1,304 3,180.018 3,990 T/J 22,700 3,980 B 400 6 ANTM Aneka Tambang Tbk. XDS2BXO1 710 735 695 700 -10 100,102,600 71,726,998,000 5,575 461.528 700 T/J 188,600 695 B 3,027,400 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,310 2,350 2,270 2,280 -30 12,662,500 29,327,631,000 2,343 297.391 2,280 T/J 70,300 2,270 B 262,000 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDU8K--1 1,665 1,685 1,575 1,610 -55 14,385,000 23,855,800,000 891 268.333 1,610 T/J 37,800 1,585 B 45,400 9 BNGA Bank CIMB Niaga Tbk. XDM8K--1 1,035 1,065 1,020 1,020 -15 1,458,300 1,518,232,000 269 7.531 1,030 J 33,000 1,020 T/B 45,000 10 BNLI Bank Permata Tbk. --M8K--1 775 885 780 805 30 164,853,400 137,896,120,500 5,044 8.765 810 J 106,600 805 T/B 245,300 11 BRPT Barito Pacific Tbk. --S3XXO1 3,790 3,880 3,710 3,740 -50 33,327,100 125,298,648,000 5,638 292.894 3,740 T/J 836,400 3,730 B 11,500 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,215 1,245 1,210 1,210 -5 13,449,200 16,518,481,500 1,854 237.020 1,215 J 200 1,205 B 535,800 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,550 2,580 2,390 2,400 -150 62,936,500 157,347,615,000 5,249 246.154 2,400 T/J 221,400 2,390 B 987,800 14 CTRA Ciputra Development Tbk. --S6IK-1 1,015 1,025 970 970 -45 15,807,700 15,611,522,500 1,879 217.178 975 J 15,800 970 T/B 77,900 15 DMAS Puradelta Lestari Tbk. XDM6K--1 248 252 236 238 -10 50,231,900 12,157,338,400 1,156 113.333 238 T/J 3,999,100 236 B 453,400 16 DOID Delta Dunia Makmur Tbk. --S2K--2 525 535 520 520 -5 13,793,100 7,239,231,500 799 703.997 520 T/J 143,900 515 B 861,400 17 ELSA Elnusa Tbk. XDS2LKO1 346 354 338 338 -8 18,850,400 6,450,986,400 994 84.500 340 J 15,300 338 T/B 1,755,000 18 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,085 1,130 1,050 1,080 -5 36,703,300 40,102,063,000 5,774 108.000 1,085 J 365,800 1,080 T/B 19,200 19 EXCL XL Axiata Tbk. --S7XXO1 2,770 2,810 2,530 2,650 -120 14,982,700 40,329,018,000 3,077 134.490 2,650 T/J 81,800 2,640 B 4,800 20 HOKI Buyung Poetra Sembada Tbk. --S5K--1 710 750 710 710 0 79,981,200 58,194,187,500 4,549 229.032 715 J 534,200 710 T/B 3,987,600 21 HRUM Harum Energy Tbk. --S2K--1 1,350 1,380 1,300 1,330 -20 5,381,900 7,178,883,000 1,151 25.577 1,335 J 337,100 1,330 T/B 83,500 22 INCO Vale Indonesia Tbk. --S2BXO1 2,690 2,780 2,610 2,620 -70 8,896,300 23,835,087,000 2,065 1,069.388 2,620 T/J 496,100 2,610 B 144,600 23 INDY Indika Energy Tbk. XDS2XXO1 1,395 1,410 1,300 1,310 -85 16,531,500 22,076,655,500 3,015 44.407 1,310 T/J 100,300 1,305 B 28,700 24 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,700 17,825 17,300 17,350 -350 944,800 16,548,422,500 1,996 123.929 17,375 J 11,000 17,350 T/B 14,200 25 JPFA Japfa Comfeed Indonesia Tbk. --S3KB-1 1,390 1,410 1,315 1,325 -65 43,320,300 58,333,019,000 6,441 362.220 1,330 J 136,800 1,325 T/B 931,600 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,450 5,500 5,275 5,300 -150 3,205,500 17,023,355,000 2,260 312.536 5,325 J 1,000 5,300 T/B 10,200 27 LPKR Lippo Karawaci Tbk. --S6K--1 314 320 308 310 -4 44,378,600 13,953,107,800 1,045 79.373 312 J 1,958,100 310 T/B 57,600 28 LPPF Matahari Department Store Tbk. XDS9XXO1 3,710 3,730 3,630 3,650 -60 10,485,800 38,594,789,000 3,539 82.708 3,660 J 20,100 3,650 T/B 60,500 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,045 1,120 1,025 1,090 45 18,614,900 20,152,360,500 2,117 281.290 1,095 J 172,300 1,090 T/B 9,000 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,110 1,130 1,095 1,105 -5 3,276,600 3,638,023,000 705 627.841 1,105 T/J 62,900 1,100 B 8,200 31 MAPI Mitra Adiperkasa Tbk. --S9KB-1 905 950 890 915 10 79,080,900 73,144,108,500 3,181 1,468.346 915 T/J 2,040,600 910 B 69,500 32 MCAS M Cash Integrasi Tbk. --S9---2 3,530 3,560 3,440 3,480 -50 1,516,300 5,343,065,000 238 251.264 3,480 T/J 5,200 3,440 B 2,700 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 745 755 725 725 -20 6,406,100 4,707,213,000 988 1,276.926 730 J 323,100 725 T/B 273,000 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 950 980 915 920 -30 89,228,600 84,575,898,000 7,863 102.222 920 T/J 109,400 915 B 652,500 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,210 1,225 1,180 1,200 -10 3,411,900 4,080,146,500 274 1,998.002 1,200 T/J 394,400 1,190 B 112,600 36 PTPP PP (Persero) Tbk. XDS6XXO1 1,890 1,910 1,730 1,745 -145 68,577,400 123,569,608,000 5,824 328.008 1,750 J 29,000 1,745 T/B 87,700 37 PWON Pakuwon Jati Tbk. --S6B3O1 670 675 650 655 -15 20,662,400 13,595,321,000 3,315 2,525.155 660 J 127,000 655 T/B 438,800 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,790 1,805 1,780 1,790 0 11,381,300 20,472,930,000 1,084 1,118.750 1,790 T/J 37,400 1,780 B 9,400 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,555 1,585 1,485 1,490 -65 11,029,200 16,936,321,000 3,088 674.046 1,495 J 7,500 1,490 T/B 84,000 40 SMRA Summarecon Agung Tbk. --S6IK-1 1,060 1,090 1,030 1,045 -15 6,585,400 6,880,512,500 1,623 1,717.056 1,050 J 56,400 1,045 T/B 7,400 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 332 336 322 324 -8 13,150,700 4,296,599,200 1,090 135.000 324 T/J 949,700 322 B 9,695,200 42 SSIA Surya Semesta Internusa Tbk. CDU6K--1 625 635 615 620 -5 29,722,700 18,662,911,500 1,446 254.359 620 T/J 535,100 615 B 87,400 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,260 3,310 3,060 3,160 -100 11,131,900 35,365,585,000 3,977 156.049 3,170 J 50,000 3,160 T/B 1,883,400 44 TINS Timah Tbk. --S2K--1 1,110 1,145 1,065 1,070 -40 34,749,300 38,535,515,500 1,994 546.764 1,070 T/J 27,900 1,065 B 337,100 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 6,600 6,725 5,800 5,875 -725 2,453,600 15,345,915,000 3,402 363.241 5,925 J 20,900 5,875 T/B 64,600 46 TOWR Sarana Menara Nusantara Tbk. XDS7K--2 715 725 710 715 0 2,872,600 2,051,576,500 328 3,405.897 720 J 200,300 715 T/B 2,000 47 WIKA Wijaya Karya (Persero) Tbk. XDS6XXO1 2,040 2,060 1,910 1,930 -110 30,586,000 60,155,359,000 4,600 496.076 1,935 J 47,700 1,930 T/B 428,900 48 WOOD Integra Indocabinet Tbk. --S5K--2 930 950 890 900 -30 24,229,900 22,343,446,500 1,257 346.154 900 T/J 631,700 895 B 376,800 49 WSBP Waskita Beton Precast Tbk. XDS3XXO1 386 390 376 376 -10 59,515,300 22,711,958,000 2,383 76.735 378 J 2,491,300 376 T/B 818,600 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,840 1,870 1,740 1,760 -80 58,290,800 103,843,655,000 4,889 475.034 1,760 T/J 389,600 1,755 B 256,900 51 WTON Wijaya Karya Beton Tbk. --S3K--1 496 505 484 490 -6 26,571,300 13,140,143,700 1,485 83.051 490 T/J 331,600 488 B 3,200 Total 1,471,108,700 1,790,528,967,500 135,761 20,399,000 31,591,600 Jakarta, 15 May 2019 Trading Division