List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 21 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 10,250 10,400 10,250 10,300 50 577,300 5,943,910,000 350 836.746 10,325 J 14,200 10,300 T/B 13,400 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,640 1,645 1,625 1,640 0 8,138,500 13,321,300,500 2,464 2,000.000 1,640 T/J 62,200 1,630 B 400 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,420 1,470 1,425 1,450 30 7,443,700 10,791,216,000 1,251 1,138.746 1,450 T/J 151,500 1,445 B 10,100 4 ADRO Adaro Energy Tbk. XDS2BXO1 1,175 1,255 1,185 1,235 60 55,039,500 67,577,872,500 5,526 112.273 1,235 T/J 2,385,600 1,230 B 328,200 5 AKRA AKR Corporindo Tbk. XDS9XXO1 3,820 4,020 3,820 3,990 170 9,019,800 35,965,376,000 1,813 3,180.018 3,990 T/J 22,500 3,980 B 15,000 6 ANTM Aneka Tambang Tbk. XDS2BXO1 685 725 690 710 25 65,902,900 46,673,865,000 5,139 468.122 710 T/J 178,400 705 B 391,900 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,330 2,400 2,320 2,340 10 17,916,600 42,247,580,000 2,913 305.217 2,360 J 40,100 2,340 T/B 382,600 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDU8K--1 1,575 1,610 1,570 1,590 15 9,265,900 14,815,275,500 334 265.000 1,590 T/J 2,200 1,575 B 38,500 9 BNGA Bank CIMB Niaga Tbk. XDM8K--1 995 1,020 990 995 0 1,487,600 1,491,467,000 340 7.347 1,000 J 16,500 995 T/B 44,000 10 BNLI Bank Permata Tbk. --M8K--1 815 825 810 810 -5 8,352,800 6,811,043,500 461 8.819 815 J 918,600 810 T/B 1,095,400 11 BRPT Barito Pacific Tbk. --S3XXO1 3,650 3,670 3,580 3,650 0 23,717,200 86,291,679,000 4,066 285.846 3,650 T/J 177,400 3,640 B 24,100 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,185 1,255 1,190 1,210 25 10,288,300 12,606,975,500 2,910 237.020 1,215 J 8,500 1,205 B 126,900 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,570 2,660 2,570 2,660 90 50,823,900 133,581,975,000 5,077 272.821 2,660 T/J 450,100 2,650 B 400 14 CTRA Ciputra Development Tbk. --S6IK-1 900 945 870 900 0 35,286,500 31,726,642,500 2,945 201.505 900 T/J 149,200 895 B 480,600 15 DMAS Puradelta Lestari Tbk. XDM6K--1 230 240 230 238 8 21,246,800 5,051,068,400 1,220 113.333 238 T/J 4,309,100 236 B 250,900 16 DOID Delta Dunia Makmur Tbk. --S2K--2 510 525 505 510 0 11,387,000 5,840,972,000 1,225 690.458 510 T/J 1,402,900 505 B 1,012,000 17 ELSA Elnusa Tbk. --S2LKO1 338 348 338 340 2 21,586,800 7,392,927,000 1,440 85.000 342 J 183,000 340 T/B 457,400 18 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,020 1,095 1,020 1,040 20 34,273,700 36,078,536,000 5,926 104.000 1,045 J 211,100 1,040 T/B 2,368,300 19 EXCL XL Axiata Tbk. --S7XXO1 2,650 2,720 2,620 2,670 20 5,280,300 14,099,293,000 1,328 135.505 2,670 T/J 9,000 2,660 B 37,300 20 HOKI Buyung Poetra Sembada Tbk. --S5K--1 675 695 665 680 5 23,817,900 16,284,053,500 1,377 219.355 680 T/J 333,600 675 B 13,700 21 HRUM Harum Energy Tbk. --S2K--1 1,290 1,350 1,260 1,350 60 7,519,800 9,932,878,500 1,129 25.962 1,350 T/J 310,500 1,345 B 50,300 22 INCO Vale Indonesia Tbk. --S2BXO1 2,470 2,630 2,460 2,540 70 10,487,900 26,828,569,000 1,839 1,036.735 2,550 J 158,000 2,530 B 130,000 23 INDY Indika Energy Tbk. XDS2XXO1 1,225 1,320 1,230 1,285 60 9,410,300 12,079,400,500 3,114 43.559 1,290 J 84,200 1,285 T/B 17,700 24 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 16,225 17,300 16,225 17,025 800 763,100 12,938,235,000 1,782 121.607 17,025 T/J 500 17,000 B 3,800 25 JPFA Japfa Comfeed Indonesia Tbk. --S3KB-1 1,350 1,410 1,350 1,360 10 38,279,300 52,760,409,000 5,446 371.788 1,365 J 361,300 1,360 T/B 4,924,200 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,275 5,425 5,325 5,325 50 6,904,800 36,962,477,500 2,514 314.011 5,350 J 157,900 5,325 T/B 191,000 27 LPKR Lippo Karawaci Tbk. --S6K--1 316 322 312 318 2 38,129,400 12,117,969,400 1,036 81.421 318 T/J 4,010,300 316 B 1,357,400 28 LPPF Matahari Department Store Tbk. XDS9XXO1 3,720 3,780 3,660 3,760 40 13,159,200 49,195,985,000 6,013 85.201 3,770 J 104,100 3,760 T/B 153,500 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,100 1,125 1,085 1,110 10 5,116,100 5,664,752,500 871 286.452 1,110 T/J 12,100 1,105 B 9,000 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,055 1,100 1,040 1,050 -5 3,673,700 3,936,440,000 1,038 596.591 1,050 T/J 487,100 1,045 B 105,100 31 MAPI Mitra Adiperkasa Tbk. CDS9KB-1 845 890 850 870 25 10,407,300 9,032,554,500 2,190 1,396.133 870 T/J 578,200 865 B 35,100 32 MCAS M Cash Integrasi Tbk. --S9---2 3,490 3,510 3,480 3,490 0 1,555,100 5,443,772,000 172 251.986 3,490 T/J 3,400 3,480 B 5,500 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 770 795 760 765 -5 10,229,600 7,950,065,500 977 1,347.377 770 J 500,800 765 T/B 31,500 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 925 945 925 945 20 60,274,800 56,373,039,000 20,151 105.000 945 T/J 29,600 940 B 364,600 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,170 1,205 1,150 1,185 15 832,800 985,993,000 127 1,973.027 1,190 J 20,100 1,185 T/B 558,700 36 PTPP PP (Persero) Tbk. XDS6XXO1 1,840 1,905 1,840 1,870 30 33,149,500 62,157,258,500 3,748 351.504 1,870 T/J 81,400 1,865 B 134,800 37 PWON Pakuwon Jati Tbk. --S6B3O1 630 655 630 645 15 39,908,100 25,759,434,500 3,702 2,486.603 645 T/J 1,746,600 640 B 1,087,300 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,710 1,755 1,670 1,700 -10 3,737,100 6,368,980,500 1,234 1,062.500 1,700 T/J 128,800 1,680 B 25,700 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,540 1,580 1,515 1,520 -20 4,997,100 7,705,528,000 1,338 687.618 1,525 J 200 1,520 T/B 53,600 40 SMRA Summarecon Agung Tbk. --S6IK-1 990 1,020 985 995 5 3,792,800 3,775,991,500 987 1,634.900 1,000 J 5,000 995 T/B 2,125,400 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 342 350 338 346 4 335,618,900 115,696,056,600 2,210 144.167 346 T/J 4,594,800 344 B 800 42 SSIA Surya Semesta Internusa Tbk. XDU6K--1 580 595 585 595 15 29,440,700 17,344,421,000 1,430 244.103 600 J 1,094,300 595 T/B 302,600 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,100 3,150 3,090 3,110 10 11,883,800 37,000,021,000 1,713 153.580 3,130 J 10,000 3,110 T/B 21,600 44 TINS Timah Tbk. --S2K--1 1,075 1,115 1,080 1,085 10 11,326,200 12,390,890,000 975 554.429 1,090 J 6,000 1,085 T/B 42,000 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 6,000 6,900 6,050 6,825 825 3,517,100 23,401,585,000 4,029 421.978 6,825 T/J 35,400 6,800 B 10,000 46 TOWR Sarana Menara Nusantara Tbk. XDS7K--2 695 695 660 680 -15 10,137,000 6,884,688,500 664 3,239.175 680 T/J 1,564,100 670 B 187,600 47 WIKA Wijaya Karya (Persero) Tbk. XDS6XXO1 1,985 2,090 2,000 2,080 95 38,324,900 79,138,612,000 4,785 534.632 2,080 T/J 106,000 2,070 B 808,400 48 WOOD Integra Indocabinet Tbk. --S5K--2 900 935 900 910 10 28,732,100 26,379,300,500 2,038 350.000 910 T/J 769,400 905 B 347,900 49 WSBP Waskita Beton Precast Tbk. XDS3XXO1 372 382 370 372 0 47,139,100 17,756,800,000 2,613 75.918 374 J 1,041,500 372 T/B 941,100 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,665 1,730 1,680 1,690 25 47,917,200 81,548,181,000 4,557 456.140 1,695 J 133,100 1,690 T/B 4,300 51 WTON Wijaya Karya Beton Tbk. --S3K--1 490 525 494 505 15 29,379,900 14,910,645,900 2,437 85.593 510 J 1,524,200 505 T/B 259,000 Total 1,316,597,700 1,435,013,962,800 134,964 30,684,600 21,380,600 Jakarta, 21 May 2019 Trading Division