List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 28 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 10,475 10,375 10,400 -25 135,000 1,405,577,500 328 844.870 10,425 J 21,800 10,400 T/B 4,900 2 ACES Ace Hardware Indonesia Tbk. XDS9KB-1 1,685 1,700 1,655 1,660 -25 16,950,000 28,259,968,000 1,879 2,024.390 1,665 J 3,700 1,660 T/B 800 3 ADHI Adhi Karya (Persero) Tbk. XDS6LKO1 1,470 1,480 1,405 1,405 -65 9,755,600 13,872,521,000 1,368 1,103.406 1,415 J 376,700 1,405 T/B 2,661,100 4 ADRO Adaro Energy Tbk. XDS2BXO1 1,265 1,285 1,260 1,270 5 68,587,800 87,382,912,000 3,735 115.455 1,275 J 179,000 1,270 T/B 4,199,800 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,070 4,140 3,990 4,140 70 8,727,100 35,243,380,000 1,579 3,299.567 4,140 T/J 207,200 4,080 B 100,000 6 ANTM Aneka Tambang Tbk. XDS2BXO1 740 750 720 720 -20 56,803,700 41,303,121,000 4,395 474.715 725 J 513,000 720 T/B 1,138,000 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,460 2,430 2,390 2,400 -60 42,379,000 101,883,144,000 3,156 313.043 2,410 J 56,600 2,400 T/B 307,800 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDU8K--1 1,760 1,755 1,620 1,620 -140 20,415,200 34,519,838,500 754 270.000 1,625 J 1,712,900 1,620 T/B 30,500 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 980 990 960 970 -10 5,081,300 4,925,472,000 781 7.162 970 T/J 869,800 965 B 460,100 10 BNLI Bank Permata Tbk. --M8K--1 785 805 775 775 -10 27,818,500 22,058,170,500 1,530 8.438 780 J 423,000 775 T/B 1,916,800 11 BRPT Barito Pacific Tbk. --S3XXO1 3,640 3,820 3,610 3,820 180 329,200,700 1,248,515,912,000 8,330 299.159 3,820 T/J 87,923,500 3,810 B 3,500,900 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,300 1,315 1,255 1,275 -25 22,322,900 28,487,252,500 3,240 249.753 1,280 J 20,600 1,275 T/B 700,500 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,590 2,620 2,570 2,610 20 68,148,000 177,181,413,000 4,609 267.692 2,610 T/J 70,100 2,600 B 411,500 14 CTRA Ciputra Development Tbk. --S6IK-1 1,010 1,025 930 930 -80 46,297,700 44,452,792,000 3,914 208.222 935 J 466,300 930 T/B 5,542,100 15 DMAS Puradelta Lestari Tbk. --M6K--1 250 252 244 246 -4 96,849,100 23,873,943,400 2,163 117.143 246 T/J 2,599,800 244 B 2,002,400 16 DOID Delta Dunia Makmur Tbk. --S2K--2 505 525 500 525 20 21,882,400 11,349,061,000 953 710.766 525 T/J 7,500 520 B 807,100 17 ELSA Elnusa Tbk. --S2LKO1 344 356 346 350 6 26,876,500 9,403,275,000 1,219 87.500 352 J 2,390,400 350 T/B 1,220,800 18 ERAA Erajaya Swasembada Tbk. XDS9LKO1 1,150 1,180 1,090 1,095 -55 25,880,600 29,062,761,500 4,879 109.500 1,100 J 3,600 1,095 T/B 506,200 19 EXCL XL Axiata Tbk. --S7XXO1 2,810 2,860 2,740 2,790 -20 4,355,000 12,141,343,000 2,257 141.595 2,790 T/J 6,100 2,760 B 48,700 20 HOKI Buyung Poetra Sembada Tbk. --S5K--1 725 730 700 700 -25 26,169,500 18,745,785,000 1,445 225.806 705 J 239,900 700 T/B 84,200 21 HRUM Harum Energy Tbk. --S2K--1 1,430 1,445 1,420 1,430 0 5,302,200 7,584,535,000 530 27.500 1,435 J 102,000 1,430 T/B 100,000 22 INCO Vale Indonesia Tbk. --S2BXO1 2,750 2,820 2,700 2,700 -50 9,698,100 26,713,121,000 2,691 1,102.041 2,720 J 6,200 2,700 T/B 263,100 23 INDY Indika Energy Tbk. XDS2XXO1 1,490 1,520 1,395 1,440 -50 15,607,300 22,602,379,000 2,186 48.814 1,440 T/J 28,400 1,430 B 3,600 24 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,050 17,200 16,975 17,000 -50 487,800 8,301,087,500 1,095 121.429 17,025 J 10,100 17,000 T/B 36,400 25 JPFA Japfa Comfeed Indonesia Tbk. --S3KB-1 1,485 1,515 1,470 1,475 -10 65,673,000 97,747,392,500 9,590 403.226 1,480 J 31,000 1,475 T/B 78,500 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,700 5,750 5,375 5,375 -325 25,276,600 136,755,975,000 3,863 316.959 5,400 J 100 5,375 T/B 282,700 27 LPKR Lippo Karawaci Tbk. --S6K--1 328 334 324 324 -4 54,015,700 17,721,568,000 763 82.957 324 T/J 179,400 322 B 1,067,600 28 LPPF Matahari Department Store Tbk. XDS9XXO1 3,760 3,770 3,700 3,720 -40 10,615,200 39,673,334,000 2,877 84.294 3,730 J 800 3,720 T/B 81,500 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,100 1,165 1,100 1,165 65 9,244,100 10,529,602,500 1,549 300.645 1,165 T/J 2,604,500 1,130 B 100 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,090 1,120 1,010 1,025 -65 16,613,800 17,723,647,500 2,860 582.386 1,030 J 110,000 1,025 T/B 223,000 31 MAPI Mitra Adiperkasa Tbk. --S9KB-1 840 875 825 840 0 47,006,700 39,762,436,000 4,446 1,347.990 845 J 30,000 840 T/B 8,527,300 32 MCAS M Cash Integrasi Tbk. --S9---2 3,560 3,590 3,550 3,550 -10 1,762,000 6,285,873,000 208 256.318 3,560 J 18,600 3,550 T/B 16,800 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 805 805 770 775 -30 34,824,900 27,080,964,000 1,366 1,364.989 780 J 653,300 775 T/B 299,700 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,085 1,180 1,070 1,135 50 125,039,400 141,918,140,500 35,981 126.111 1,140 J 817,200 1,135 T/B 37,800 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,180 1,180 1,160 1,160 -20 939,100 1,100,116,000 122 1,931.402 1,165 J 8,300 1,160 T/B 51,200 36 PTPP PP (Persero) Tbk. XDS6XXO1 1,890 1,930 1,840 1,880 -10 32,766,500 61,930,290,500 3,747 353.383 1,880 T/J 1,200,100 1,860 B 50,200 37 PWON Pakuwon Jati Tbk. --S6B3O1 670 690 670 680 10 92,471,600 62,931,315,000 3,833 2,621.535 685 J 260,800 680 T/B 14,543,900 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,620 1,655 1,575 1,610 -10 13,405,600 21,431,960,000 1,673 1,006.250 1,610 T/J 158,600 1,605 B 83,000 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,555 1,575 1,505 1,575 20 23,902,200 37,471,185,500 2,330 712.499 1,575 T/J 3,430,500 1,570 B 154,300 40 SMRA Summarecon Agung Tbk. --S6IK-1 1,120 1,145 1,045 1,045 -75 60,414,800 65,428,996,000 5,213 1,717.056 1,060 J 648,200 1,045 T/B 13,980,700 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 338 332 332 -6 18,461,400 6,152,788,000 958 138.333 336 J 1,062,000 332 T/B 11,297,000 42 SSIA Surya Semesta Internusa Tbk. XDU6K--1 585 595 580 580 -5 23,363,100 13,772,913,000 1,146 237.949 585 J 203,800 580 T/B 324,900 43 TBIG Tower Bersama Infrastructure Tbk. CDS7K--1 3,330 3,480 3,250 3,350 20 192,331,000 645,221,560,000 5,546 165.432 3,370 J 2,759,100 3,350 T/B 16,239,600 44 TINS Timah Tbk. --S2K--1 1,190 1,200 1,105 1,105 -85 32,634,800 37,129,263,500 2,846 564.648 1,110 J 400 1,105 T/B 540,000 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 7,575 8,200 7,575 8,200 625 7,654,400 61,635,897,500 4,286 506.992 8,200 T/J 713,600 8,175 B 825,700 46 TOWR Sarana Menara Nusantara Tbk. XDS7K--2 665 675 665 675 10 5,476,500 3,686,297,000 441 3,215.358 675 T/J 364,700 670 B 1,872,900 47 WIKA Wijaya Karya (Persero) Tbk. XDS6XXO1 2,190 2,230 2,140 2,200 10 30,310,500 66,622,097,000 3,520 565.476 2,210 J 213,100 2,200 T/B 3,985,200 48 WOOD Integra Indocabinet Tbk. --S5K--2 930 935 900 900 -30 12,964,900 11,818,391,500 1,177 346.154 905 J 67,300 900 T/B 160,500 49 WSBP Waskita Beton Precast Tbk. XDS3XXO1 386 398 376 398 12 68,803,700 26,982,671,000 2,713 81.224 398 T/J 18,929,600 396 B 5,613,700 50 WSKT Waskita Karya (Persero) Tbk. XDS6LKO1 1,800 1,815 1,760 1,795 -5 15,288,600 27,278,648,000 2,967 484.480 1,795 T/J 2,753,600 1,775 B 20,500 51 WTON Wijaya Karya Beton Tbk. --S3K--1 515 520 500 505 -10 11,918,900 6,026,800,000 980 85.593 505 T/J 355,500 500 B 1,197,100 Total 1,988,910,000 3,731,088,887,900 166,017 135,812,300 107,602,700 Jakarta, 28 May 2019 Trading Division