List of Securities Quotation: IDX SMC Liquid Date: Friday, 17 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 10,525 10,250 10,350 250 843,900 8,789,070,000 1,282 840.808 10,350 T/J 9,700 10,325 B 10,000 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,640 1,665 1,640 1,640 0 9,422,300 15,568,888,500 2,661 2,000.000 1,650 J 55,900 1,640 T/B 1,539,300 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,400 1,440 1,385 1,395 -5 5,738,700 8,092,111,000 1,149 1,095.553 1,405 J 500 1,395 T/B 20,200 4 ADRO Adaro Energy Tbk. XDS2BXO1 1,160 1,200 1,160 1,175 15 39,289,200 46,268,120,000 4,032 106.818 1,175 T/J 19,000 1,170 B 1,500 5 AKRA AKR Corporindo Tbk. XDS9XXO1 3,960 4,020 3,880 3,900 -60 2,817,000 11,117,039,000 1,090 3,108.288 3,940 J 1,200 3,900 T/B 375,500 6 ANTM Aneka Tambang Tbk. XDS2BXO1 685 695 670 670 -15 36,307,200 24,648,425,500 3,384 441.749 675 J 50,400 670 T/B 1,341,900 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,250 2,300 2,240 2,240 -10 9,064,500 20,435,195,000 2,019 292.174 2,250 J 800 2,240 T/B 121,000 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDU8K--1 1,580 1,630 1,525 1,530 -50 12,953,600 20,870,059,500 502 255.000 1,530 T/J 86,300 1,525 B 67,500 9 BNGA Bank CIMB Niaga Tbk. XDM8K--1 1,005 1,015 995 1,000 -5 3,611,500 3,619,994,000 234 7.384 1,005 J 110,800 1,000 T/B 3,731,700 10 BNLI Bank Permata Tbk. --M8K--1 805 820 795 800 -5 8,446,000 6,781,085,000 525 8.710 805 J 216,900 800 T/B 1,957,800 11 BRPT Barito Pacific Tbk. --S3XXO1 3,650 3,700 3,630 3,680 30 31,602,000 115,499,496,000 3,031 288.195 3,680 T/J 2,400 3,660 B 5,000 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,185 1,190 1,135 1,150 -35 9,784,700 11,344,360,500 2,103 225.267 1,160 J 53,100 1,150 T/B 289,000 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,490 2,620 2,500 2,520 30 41,695,900 107,027,448,000 4,854 258.462 2,520 T/J 402,900 2,510 B 1,105,300 14 CTRA Ciputra Development Tbk. --S6IK-1 925 945 905 905 -20 13,087,800 12,068,899,000 1,987 202.624 910 J 3,700 905 T/B 627,700 15 DMAS Puradelta Lestari Tbk. XDM6K--1 234 240 226 228 -6 26,214,800 6,028,445,400 1,153 108.571 228 T/J 563,500 226 B 154,700 16 DOID Delta Dunia Makmur Tbk. --S2K--2 505 525 500 515 10 17,518,000 9,018,672,000 930 697.227 520 J 541,800 515 T/B 63,100 17 ELSA Elnusa Tbk. XDS2LKO1 342 348 332 332 -10 16,077,100 5,445,503,800 908 83.000 332 T/J 405,800 330 B 1,015,900 18 ERAA Erajaya Swasembada Tbk. CDS9LKO1 1,055 1,080 1,045 1,055 0 19,606,200 20,748,578,500 3,239 105.500 1,055 T/J 1,103,300 1,050 B 733,400 19 EXCL XL Axiata Tbk. --S7XXO1 2,560 2,600 2,420 2,540 -20 7,490,000 18,865,528,000 1,399 128.907 2,550 J 34,500 2,540 T/B 65,900 20 HOKI Buyung Poetra Sembada Tbk. --S5K--1 710 715 680 680 -30 29,076,200 20,186,895,000 1,775 219.355 685 J 90,600 680 T/B 664,300 21 HRUM Harum Energy Tbk. --S2K--1 1,315 1,300 1,195 1,260 -55 7,011,100 8,754,076,000 1,013 24.231 1,265 J 21,000 1,260 T/B 48,700 22 INCO Vale Indonesia Tbk. --S2BXO1 2,550 2,610 2,470 2,470 -80 6,788,800 16,992,802,000 1,388 1,008.163 2,470 T/J 253,000 2,460 B 448,300 23 INDY Indika Energy Tbk. XDS2XXO1 1,170 1,260 1,155 1,215 45 16,858,200 20,511,095,000 4,059 41.186 1,215 T/J 500 1,210 B 128,400 24 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,000 17,475 16,125 16,200 -800 1,058,000 17,616,340,000 2,322 115.714 16,200 T/J 40,400 16,175 B 17,600 25 JPFA Japfa Comfeed Indonesia Tbk. --S3KB-1 1,300 1,355 1,300 1,320 20 35,825,300 47,407,889,500 4,304 360.853 1,325 J 183,100 1,320 T/B 948,900 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,100 5,175 4,980 5,025 -75 2,376,500 12,007,274,000 1,650 296.320 5,025 T/J 9,300 5,000 B 118,300 27 LPKR Lippo Karawaci Tbk. --S6K--1 298 320 298 312 14 92,719,400 28,828,942,400 1,660 79.885 312 T/J 493,000 310 B 488,600 28 LPPF Matahari Department Store Tbk. XDS9XXO1 3,630 3,670 3,590 3,670 40 4,934,200 17,977,161,000 1,365 83.161 3,680 J 42,600 3,670 T/B 2,173,900 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,090 1,125 1,090 1,090 0 11,432,500 12,671,731,500 1,533 281.290 1,095 J 62,500 1,090 T/B 2,100 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,025 1,075 1,005 1,055 30 4,311,800 4,521,817,500 1,121 599.432 1,055 T/J 130,400 1,050 B 1,900 31 MAPI Mitra Adiperkasa Tbk. --S9KB-1 895 905 825 840 -55 26,840,700 22,739,950,000 2,232 1,347.990 850 J 47,200 840 T/B 2,177,400 32 MCAS M Cash Integrasi Tbk. --S9---2 3,460 3,500 3,430 3,470 10 1,796,700 6,238,339,000 293 250.542 3,470 T/J 26,800 3,430 B 18,300 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 735 755 730 740 5 6,640,300 4,908,001,000 629 1,303.345 740 T/J 142,000 735 B 90,400 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 890 925 890 920 30 33,806,300 30,764,044,000 13,516 102.222 920 T/J 1,603,300 915 B 126,500 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,150 1,150 1,105 1,140 -10 4,099,900 4,627,183,500 580 1,898.102 1,145 J 110,000 1,140 T/B 583,300 36 PTPP PP (Persero) Tbk. XDS6XXO1 1,725 1,835 1,715 1,790 65 80,410,600 141,845,958,500 5,573 336.466 1,790 T/J 1,512,200 1,785 B 44,100 37 PWON Pakuwon Jati Tbk. --S6B3O1 635 640 625 630 -5 21,600,900 13,645,510,500 2,078 2,428.775 635 J 288,300 625 B 1,159,000 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,780 1,780 1,700 1,700 -80 2,118,600 3,654,504,000 610 1,062.500 1,700 T/J 32,500 1,695 B 2,000 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,510 1,555 1,475 1,510 0 8,260,600 12,544,635,000 2,914 683.094 1,515 J 42,200 1,510 T/B 100 40 SMRA Summarecon Agung Tbk. --S6IK-1 995 1,005 955 955 -40 25,691,100 25,314,490,000 1,319 1,569.175 955 T/J 584,300 950 B 1,366,200 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 322 340 318 328 6 297,394,600 98,699,366,000 2,269 136.667 330 J 488,500 328 T/B 1,408,800 42 SSIA Surya Semesta Internusa Tbk. --U6K--1 595 600 590 590 -5 17,595,700 10,528,564,000 925 242.051 595 J 95,400 590 T/B 349,700 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,050 3,090 3,040 3,050 0 3,841,700 11,750,114,000 1,733 150.617 3,090 J 27,000 3,050 T/B 45,800 44 TINS Timah Tbk. --S2K--1 1,020 1,055 1,000 1,050 30 18,372,000 19,019,630,000 1,125 536.544 1,050 T/J 44,900 1,040 B 167,800 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 5,700 5,950 5,600 5,675 -25 1,467,700 8,403,640,000 2,106 350.875 5,675 T/J 37,300 5,650 B 13,000 46 TOWR Sarana Menara Nusantara Tbk. XDS7K--2 695 705 685 695 0 4,699,900 3,267,212,500 576 3,310.627 695 T/J 563,400 690 B 6,900 47 WIKA Wijaya Karya (Persero) Tbk. XDS6XXO1 1,850 1,940 1,775 1,930 80 59,275,200 110,100,090,000 5,194 496.076 1,935 J 16,100 1,930 T/B 110,800 48 WOOD Integra Indocabinet Tbk. --S5K--2 910 925 890 890 -20 10,880,900 9,940,586,500 677 342.308 890 T/J 126,100 885 B 295,200 49 WSBP Waskita Beton Precast Tbk. XDS3XXO1 364 370 362 366 2 23,812,000 8,735,362,800 2,329 74.694 366 T/J 1,215,900 364 B 2,963,900 50 WSKT Waskita Karya (Persero) Tbk. CDS6LKO1 1,720 1,785 1,715 1,715 -5 56,411,800 97,907,751,000 4,270 462.888 1,720 J 20,000 1,715 T/B 211,200 51 WTON Wijaya Karya Beton Tbk. --S3K--1 472 480 460 472 0 14,662,500 6,920,492,800 1,733 80.000 472 T/J 8,700 470 B 435,200 Total 1,243,642,100 1,331,268,367,700 111,353 12,021,000 29,843,000 Jakarta, 17 May 2019 Trading Division