List of Securities Quotation: IDX SMC Liquid Date: Friday, 24 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. --S1K--1 10,425 10,500 10,200 10,450 25 631,700 6,550,652,500 570 848.932 10,450 T/J 46,500 10,425 B 15,600 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,685 1,695 1,630 1,645 -40 11,037,200 18,207,526,000 2,351 2,006.098 1,665 J 19,600 1,645 T/B 1,907,200 3 ADHI Adhi Karya (Persero) Tbk. XDS6LKO1 1,460 1,470 1,445 1,445 -15 4,737,000 6,874,763,500 1,099 1,134.820 1,450 J 67,200 1,445 T/B 74,900 4 ADRO Adaro Energy Tbk. XDS2BXO1 1,280 1,290 1,260 1,260 -20 31,953,100 40,649,272,500 2,905 114.545 1,265 J 18,000 1,260 T/B 2,380,900 5 AKRA AKR Corporindo Tbk. XDS9XXO1 4,000 4,090 4,000 4,020 20 4,809,800 19,346,506,000 1,258 3,203.928 4,030 J 4,400 4,020 T/B 27,800 6 ANTM Aneka Tambang Tbk. XDS2BXO1 740 755 720 730 -10 84,783,700 62,367,116,500 4,757 481.308 735 J 1,244,500 730 T/B 665,600 7 BBTN Bank Tabungan Negara (Persero) Tbk. CDS8LKO1 2,370 2,420 2,350 2,380 10 14,984,600 35,774,368,000 1,837 310.435 2,390 J 282,100 2,380 T/B 472,000 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDU8K--1 1,640 1,675 1,645 1,660 20 12,305,300 20,409,215,500 292 276.667 1,660 T/J 108,500 1,650 B 37,200 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 975 985 960 970 -5 7,133,600 6,923,375,000 933 7.162 975 J 51,100 970 T/B 1,294,700 10 BNLI Bank Permata Tbk. --M8K--1 820 835 810 815 -5 9,382,700 7,681,462,500 404 8.874 815 T/J 312,800 810 B 901,000 11 BRPT Barito Pacific Tbk. --S3XXO1 3,620 3,690 3,610 3,630 10 22,819,800 83,029,347,000 3,364 284.280 3,630 T/J 21,800 3,620 B 1,800 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,275 1,285 1,240 1,275 0 5,667,300 7,187,828,000 1,917 249.753 1,280 J 102,100 1,275 T/B 2,254,300 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,540 2,650 2,540 2,640 100 48,283,900 125,836,579,000 4,964 270.769 2,650 J 1,026,800 2,640 T/B 126,800 14 CTRA Ciputra Development Tbk. --S6IK-1 935 1,005 925 1,000 65 33,998,300 32,969,575,500 2,957 223.894 1,000 T/J 1,497,700 995 B 74,500 15 DMAS Puradelta Lestari Tbk. --M6K--1 242 242 234 240 -2 16,298,600 3,888,642,600 1,308 114.286 240 T/J 816,200 238 B 229,800 16 DOID Delta Dunia Makmur Tbk. --S2K--2 510 510 500 505 -5 3,364,200 1,700,183,000 390 683.689 510 J 6,445,300 505 T/B 430,700 17 ELSA Elnusa Tbk. --S2LKO1 340 344 338 342 2 10,454,400 3,573,214,800 771 85.500 344 J 1,162,800 342 T/B 1,116,300 18 ERAA Erajaya Swasembada Tbk. XDS9LKO1 1,105 1,155 1,085 1,145 40 35,882,600 40,439,188,000 5,926 114.500 1,150 J 585,600 1,145 T/B 162,000 19 EXCL XL Axiata Tbk. --S7XXO1 2,740 2,850 2,740 2,790 50 7,215,000 20,110,668,000 1,875 141.595 2,790 T/J 1,208,400 2,780 B 2,999,200 20 HOKI Buyung Poetra Sembada Tbk. --S5K--1 720 735 715 725 5 36,981,600 26,853,361,000 2,288 233.871 725 T/J 101,400 720 B 302,100 21 HRUM Harum Energy Tbk. CDS2K--1 1,425 1,435 1,395 1,420 -5 6,805,000 9,671,277,500 1,126 27.308 1,420 T/J 25,600 1,415 B 198,500 22 INCO Vale Indonesia Tbk. --S2BXO1 2,620 2,750 2,580 2,690 70 8,450,000 22,583,615,000 2,456 1,097.959 2,690 T/J 1,080,300 2,680 B 261,600 23 INDY Indika Energy Tbk. XDS2XXO1 1,340 1,465 1,330 1,450 110 18,544,700 26,018,007,500 5,235 49.153 1,455 J 40,900 1,450 T/B 1,508,100 24 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,175 17,300 16,900 17,100 -75 1,245,500 21,209,347,500 2,570 122.143 17,100 T/J 17,200 17,050 B 100 25 JPFA Japfa Comfeed Indonesia Tbk. --S3KB-1 1,400 1,440 1,375 1,425 25 39,352,600 55,625,140,000 6,578 389.557 1,430 J 208,400 1,425 T/B 473,500 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,500 5,700 5,525 5,650 150 4,220,300 23,777,107,500 1,887 333.176 5,650 T/J 14,534,700 5,625 B 77,000 27 LPKR Lippo Karawaci Tbk. --S6K--1 326 330 322 326 0 34,740,000 11,329,388,200 762 83.469 326 T/J 211,500 324 B 858,700 28 LPPF Matahari Department Store Tbk. XDS9XXO1 3,750 3,800 3,710 3,780 30 6,205,600 23,261,677,000 2,607 85.654 3,780 T/J 1,400 3,770 B 3,500 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,095 1,095 1,070 1,090 -5 7,473,800 8,089,981,000 1,135 281.290 1,090 T/J 107,100 1,085 B 100,800 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,075 1,110 1,055 1,090 15 12,762,100 13,798,464,000 2,172 619.318 1,090 T/J 679,700 1,085 B 145,300 31 MAPI Mitra Adiperkasa Tbk. CDS9KB-1 835 840 775 790 -45 21,577,100 17,227,084,500 3,945 1,267.753 795 J 152,300 790 T/B 427,700 32 MCAS M Cash Integrasi Tbk. --S9---2 3,520 3,550 3,520 3,550 30 1,576,300 5,569,736,000 157 256.318 3,550 T/J 99,900 3,540 B 13,500 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 815 810 790 805 -10 11,234,300 8,989,464,500 1,003 1,417.828 805 T/J 1,633,400 800 B 80,500 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,030 1,060 1,025 1,055 25 53,052,000 55,668,171,500 16,360 117.222 1,055 T/J 232,000 1,050 B 279,900 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,185 1,185 1,150 1,170 -15 3,197,100 3,733,401,000 351 1,948.052 1,175 J 6,400 1,170 T/B 157,100 36 PTPP PP (Persero) Tbk. XDS6XXO1 1,880 1,890 1,850 1,890 10 20,482,000 38,445,609,000 2,244 355.263 1,890 T/J 18,758,200 1,885 B 144,000 37 PWON Pakuwon Jati Tbk. --S6B3O1 645 655 640 645 0 34,349,500 22,188,089,000 3,318 2,486.603 650 J 35,000 645 T/B 4,370,700 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,630 1,650 1,510 1,535 -95 15,432,000 23,914,349,500 3,200 959.375 1,535 T/J 867,600 1,530 B 41,200 39 SCMA Surya Citra Media Tbk. CDS9BXO1 1,515 1,560 1,505 1,545 30 6,570,100 10,103,725,500 1,901 698.927 1,550 J 4,000 1,545 T/B 357,300 40 SMRA Summarecon Agung Tbk. --S6IK-1 1,010 1,070 990 1,055 45 7,583,800 7,902,203,000 1,466 1,733.487 1,055 T/J 272,000 1,050 B 39,500 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 342 344 340 340 -2 3,524,100 1,198,722,600 311 141.667 342 J 2,110,000 340 T/B 4,085,000 42 SSIA Surya Semesta Internusa Tbk. XDU6K--1 585 610 585 590 5 30,992,300 18,355,561,500 1,610 242.051 590 T/J 6,600 585 B 550,500 43 TBIG Tower Bersama Infrastructure Tbk. CDS7K--1 3,250 3,330 3,250 3,290 40 9,763,800 32,196,326,000 3,073 162.469 3,310 J 200 3,290 T/B 650,300 44 TINS Timah Tbk. --S2K--1 1,070 1,100 1,060 1,075 5 8,187,800 8,837,551,500 1,083 549.319 1,080 J 30,400 1,075 T/B 1,200 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 7,150 7,450 6,900 7,000 -150 2,123,200 15,295,217,500 2,497 432.798 7,000 T/J 4,100 6,975 B 2,300 46 TOWR Sarana Menara Nusantara Tbk. XDS7K--2 680 680 670 675 -5 4,384,000 2,959,225,500 324 3,215.358 675 T/J 2,341,000 670 B 141,400 47 WIKA Wijaya Karya (Persero) Tbk. XDS6XXO1 2,110 2,140 2,080 2,100 -10 18,634,000 39,174,009,000 2,023 539.772 2,110 J 340,800 2,100 T/B 104,400 48 WOOD Integra Indocabinet Tbk. --S5K--2 925 950 925 935 10 21,781,500 20,470,417,500 1,288 359.615 935 T/J 443,700 930 B 473,700 49 WSBP Waskita Beton Precast Tbk. XDS3XXO1 388 388 380 382 -6 24,306,200 9,296,766,200 1,466 77.959 384 J 1,251,700 382 T/B 2,000 50 WSKT Waskita Karya (Persero) Tbk. XDS6LKO1 1,765 1,775 1,740 1,760 -5 19,586,000 34,465,522,000 2,372 475.034 1,765 J 533,500 1,760 T/B 752,800 51 WTON Wijaya Karya Beton Tbk. --S3K--1 510 520 500 500 -10 14,362,800 7,247,023,000 1,304 84.746 505 J 74,000 500 T/B 11,073,000 Total 875,223,900 1,168,975,025,900 119,990 61,226,400 42,849,500 Jakarta, 24 May 2019 Trading Division