List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 29 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 10,400 10,550 10,375 10,500 100 276,800 2,909,202,500 325 852.993 10,525 J 500 10,475 B 14,800 2 ACES Ace Hardware Indonesia Tbk. XDS9KB-1 1,660 1,755 1,660 1,750 90 8,637,500 14,884,751,000 2,962 2,134.146 1,755 J 489,700 1,750 T/B 108,000 3 ADHI Adhi Karya (Persero) Tbk. XDS6LKO1 1,405 1,440 1,410 1,430 25 4,580,500 6,560,481,500 1,033 1,123.040 1,435 J 50,700 1,430 T/B 5,000 4 ADRO Adaro Energy Tbk. XDS2BXO1 1,270 1,305 1,265 1,270 0 44,624,700 57,298,192,500 5,365 115.455 1,270 T/J 129,100 1,265 B 528,800 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,140 4,120 4,000 4,010 -130 8,828,500 35,487,930,000 1,990 3,195.958 4,020 J 13,000 4,010 T/B 182,100 6 ANTM Aneka Tambang Tbk. XDS2BXO1 720 725 705 715 -5 38,469,900 27,580,225,000 3,514 471.418 720 J 508,900 715 T/B 538,600 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,400 2,440 2,400 2,420 20 9,674,700 23,372,137,000 2,240 315.652 2,430 J 662,200 2,420 T/B 109,200 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDU8K--1 1,620 1,630 1,610 1,610 -10 12,996,700 21,054,943,500 665 268.333 1,610 T/J 651,400 1,605 B 90,800 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 970 980 955 960 -10 6,485,200 6,227,509,000 600 7.088 965 J 152,500 960 T/B 576,900 10 BNLI Bank Permata Tbk. --M8K--1 775 790 770 785 10 16,714,600 12,985,952,500 1,310 8.547 790 J 463,100 785 T/B 508,300 11 BRPT Barito Pacific Tbk. --S3XXO1 3,820 3,690 3,510 3,550 -270 54,357,400 197,415,741,000 12,489 278.015 3,560 J 600,000 3,550 T/B 18,600 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,275 1,310 1,265 1,310 35 4,637,000 5,995,353,000 1,749 256.609 1,310 T/J 161,700 1,300 B 500 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,610 2,730 2,600 2,730 120 51,476,600 137,182,952,000 4,426 280.000 2,730 T/J 109,000 2,720 B 227,700 14 CTRA Ciputra Development Tbk. --S6IK-1 930 975 930 950 20 32,291,700 30,955,478,000 3,895 212.700 950 T/J 12,300 945 B 190,600 15 DMAS Puradelta Lestari Tbk. --M6K--1 246 246 240 240 -6 13,886,400 3,365,754,400 559 114.286 242 J 107,000 240 T/B 793,600 16 DOID Delta Dunia Makmur Tbk. --S2K--2 525 525 510 515 -10 3,303,100 1,705,248,500 501 697.227 515 T/J 57,300 510 B 1,767,200 17 ELSA Elnusa Tbk. --S2LKO1 350 354 346 350 0 10,900,800 3,822,496,000 831 87.500 350 T/J 466,500 348 B 886,200 18 ERAA Erajaya Swasembada Tbk. XDS9LKO1 1,095 1,155 1,090 1,150 55 26,475,200 30,097,774,500 3,709 115.000 1,150 T/J 1,096,100 1,145 B 292,900 19 EXCL XL Axiata Tbk. --S7XXO1 2,790 2,920 2,790 2,900 110 9,654,100 27,878,148,000 2,188 147.177 2,900 T/J 331,400 2,890 B 207,900 20 HOKI Buyung Poetra Sembada Tbk. --S5K--1 700 710 695 710 10 18,274,600 12,908,695,500 906 229.032 715 J 734,600 710 T/B 212,400 21 HRUM Harum Energy Tbk. XDS2K--1 1,430 1,440 1,400 1,435 5 2,375,900 3,387,735,000 473 27.596 1,435 T/J 45,500 1,430 B 138,800 22 INCO Vale Indonesia Tbk. --S2BXO1 2,700 2,730 2,660 2,680 -20 4,810,600 12,944,504,000 1,568 1,093.878 2,690 J 11,600 2,680 T/B 109,600 23 INDY Indika Energy Tbk. XDS2XXO1 1,440 1,465 1,400 1,405 -35 7,037,600 10,055,339,500 2,020 47.627 1,410 J 18,100 1,405 T/B 176,100 24 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,000 17,300 16,925 17,250 250 1,163,600 20,008,542,500 1,828 123.214 17,275 J 10,700 17,250 T/B 1,900 25 JPFA Japfa Comfeed Indonesia Tbk. --S3KB-1 1,475 1,505 1,470 1,500 25 21,246,100 31,732,169,500 6,711 410.060 1,505 J 208,400 1,500 T/B 726,400 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,375 5,550 5,375 5,500 125 6,159,200 33,811,335,000 2,933 324.330 5,500 T/J 1,159,500 5,475 B 677,100 27 LPKR Lippo Karawaci Tbk. --S6K--1 324 326 316 318 -6 25,139,900 8,123,815,400 837 81.421 320 J 2,482,400 318 T/B 156,800 28 LPPF Matahari Department Store Tbk. XDS9XXO1 3,720 3,770 3,710 3,750 30 10,921,800 40,926,451,000 3,036 84.974 3,760 J 341,700 3,750 T/B 6,300 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,165 1,155 1,130 1,135 -30 8,562,100 9,793,023,500 948 292.903 1,140 J 20,000 1,135 T/B 217,300 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,025 1,055 1,025 1,035 10 6,006,600 6,250,081,500 1,765 588.068 1,040 J 2,000 1,035 T/B 240,800 31 MAPI Mitra Adiperkasa Tbk. XDS9KB-1 840 880 840 880 40 15,501,200 13,395,221,000 1,979 1,412.180 885 J 1,939,600 880 T/B 156,600 32 MCAS M Cash Integrasi Tbk. --S9---2 3,550 3,560 3,490 3,500 -50 1,189,800 4,188,690,000 242 252.708 3,500 T/J 15,700 3,490 B 23,200 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 775 790 775 785 10 3,808,200 2,983,652,500 890 1,382.602 785 T/J 1,564,300 780 B 378,700 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,135 1,165 1,095 1,125 -10 90,824,200 103,218,668,000 19,342 125.000 1,125 T/J 2,300 1,120 B 460,500 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,160 1,180 1,155 1,155 -5 1,447,100 1,688,484,500 399 1,923.077 1,160 J 18,000 1,155 T/B 46,500 36 PTPP PP (Persero) Tbk. XDS6XXO1 1,880 1,910 1,860 1,880 0 14,153,900 26,769,172,000 1,994 353.383 1,885 J 20,300 1,880 T/B 168,700 37 PWON Pakuwon Jati Tbk. --S6B3O1 680 710 680 700 20 34,281,800 23,900,212,500 5,201 2,698.639 705 J 2,126,400 700 T/B 53,400 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,610 1,620 1,590 1,610 0 1,390,400 2,236,527,500 880 1,006.250 1,610 T/J 1,462,700 1,605 B 8,800 39 SCMA Surya Citra Media Tbk. XDS9BXO1 1,575 1,565 1,520 1,545 -30 8,159,500 12,532,107,500 2,020 698.927 1,545 T/J 1,262,400 1,535 B 2,200 40 SMRA Summarecon Agung Tbk. --S6IK-1 1,045 1,120 1,060 1,090 45 20,199,900 22,182,822,500 3,612 1,790.996 1,090 T/J 6,859,900 1,085 B 567,200 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 332 338 332 338 6 12,304,100 4,142,116,600 706 140.833 338 T/J 1,530,300 336 B 1,883,500 42 SSIA Surya Semesta Internusa Tbk. XDU6K--1 580 585 575 575 -5 29,729,600 17,242,148,500 1,416 235.897 580 J 200,200 575 T/B 974,000 43 TBIG Tower Bersama Infrastructure Tbk. CDS7K--1 3,350 3,700 3,380 3,630 280 45,084,500 159,640,699,000 4,626 179.259 3,650 J 53,000 3,630 T/B 771,800 44 TINS Timah Tbk. --S2K--1 1,105 1,145 1,100 1,120 15 18,094,500 20,347,964,500 1,386 572.313 1,130 J 15,400 1,120 T/B 1,279,300 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 8,200 9,050 8,050 9,000 800 5,491,900 47,758,317,500 4,837 556.454 9,000 T/J 7,800 8,975 B 37,300 46 TOWR Sarana Menara Nusantara Tbk. XDS7K--2 675 715 670 705 30 27,137,500 18,857,042,000 2,315 3,358.262 710 J 285,000 705 T/B 57,900 47 WIKA Wijaya Karya (Persero) Tbk. XDS6XXO1 2,200 2,270 2,170 2,260 60 26,309,700 58,865,112,000 3,605 580.898 2,260 T/J 1,449,400 2,250 B 114,500 48 WOOD Integra Indocabinet Tbk. --S5K--2 900 910 870 895 -5 27,167,400 24,239,255,500 1,553 344.231 895 T/J 385,600 890 B 414,200 49 WSBP Waskita Beton Precast Tbk. XDS3XXO1 398 394 388 390 -8 46,071,800 18,012,589,800 2,382 79.592 392 J 2,665,700 390 T/B 195,100 50 WSKT Waskita Karya (Persero) Tbk. XDS6LKO1 1,795 1,795 1,760 1,760 -35 17,136,000 30,459,204,500 2,839 475.034 1,765 J 10,300 1,760 T/B 558,200 51 WTON Wijaya Karya Beton Tbk. --S3K--1 505 515 500 510 5 10,958,400 5,595,251,000 1,041 86.441 510 T/J 586,400 505 B 1,254,000 Total 926,410,800 1,454,977,221,200 136,641 33,557,600 19,116,800 Jakarta, 29 May 2019 Trading Division