List of Securities Quotation: IDX SMC Liquid Date: Friday, 14 June 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 10,150 10,325 10,175 10,275 125 507,700 5,221,897,500 477 834.715 10,300 J 33,000 10,275 T/B 2,900 2 ACES Ace Hardware Indonesia Tbk. XDS9KB-1 1,800 1,835 1,790 1,800 0 11,464,600 20,705,390,500 3,055 2,195.122 1,800 T/J 775,000 1,795 B 400 3 ADHI Adhi Karya (Persero) Tbk. XDS6LKO1 1,565 1,605 1,560 1,600 35 16,145,400 25,570,810,000 2,172 1,256.548 1,600 T/J 818,600 1,595 B 184,700 4 ADRO Adaro Energy Tbk. --S2BXO1 1,275 1,295 1,230 1,235 -40 38,776,200 48,586,936,000 5,571 112.273 1,240 J 364,400 1,235 T/B 1,259,200 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,510 4,580 4,310 4,380 -130 9,381,200 41,191,768,000 4,410 3,490.846 4,380 T/J 96,700 4,370 B 67,800 6 ANTM Aneka Tambang Tbk. --S2BXO1 780 795 775 790 10 51,605,300 40,582,257,500 4,147 520.868 795 J 3,831,000 790 T/B 444,700 7 BBTN Bank Tabungan Negara (Persero) Tbk. XDS8LKO1 2,650 2,660 2,580 2,650 0 20,805,900 54,677,078,000 3,762 345.652 2,660 J 1,004,400 2,650 T/B 1,613,300 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,710 1,720 1,655 1,660 -50 12,144,300 20,731,755,000 780 276.667 1,660 T/J 159,200 1,655 B 73,000 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,060 1,100 1,060 1,090 30 12,289,900 13,292,024,000 1,241 8.048 1,095 J 755,200 1,090 T/B 1,055,600 10 BNLI Bank Permata Tbk. --M8K--1 830 840 815 815 -15 6,279,100 5,157,162,500 694 8.874 820 J 364,900 815 T/B 1,512,000 11 BRPT Barito Pacific Tbk. --S3XXO1 3,300 3,420 3,240 3,420 120 29,377,000 96,950,509,000 3,386 267.834 3,420 T/J 642,700 3,300 B 200,000 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,400 1,410 1,350 1,390 -10 6,586,200 9,081,699,500 2,381 272.279 1,390 T/J 32,600 1,385 B 22,000 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 2,950 3,180 2,940 3,080 130 40,721,400 124,685,550,000 8,154 315.897 3,110 J 12,500 3,080 T/B 15,400 14 CTRA Ciputra Development Tbk. --S6IK-1 1,075 1,080 1,040 1,050 -25 29,604,400 31,341,702,000 2,913 235.089 1,050 T/J 315,100 1,045 B 603,000 15 DMAS Puradelta Lestari Tbk. --M6K--1 268 274 264 270 2 8,357,500 2,244,908,600 441 128.571 270 T/J 762,700 266 B 18,100 16 DOID Delta Dunia Makmur Tbk. --S2K--1 545 555 525 530 -15 15,568,200 8,342,281,500 2,002 717.535 535 J 250,200 530 T/B 272,500 17 ELSA Elnusa Tbk. --S2LKO1 354 366 358 364 10 32,870,400 11,906,551,600 2,205 91.000 364 T/J 132,600 362 B 767,000 18 ERAA Erajaya Swasembada Tbk. XDS9XXO1 1,305 1,320 1,270 1,280 -25 11,424,700 14,747,329,000 2,952 128.000 1,285 J 272,000 1,280 T/B 9,100 19 EXCL XL Axiata Tbk. --S7XXO1 2,860 2,930 2,840 2,860 0 5,537,200 15,942,434,000 1,788 145.147 2,870 J 200 2,860 T/B 729,100 20 HOKI Buyung Poetra Sembada Tbk. --S5K--1 725 730 715 715 -10 13,612,700 9,807,096,000 470 230.645 715 T/J 236,100 710 B 690,100 21 HRUM Harum Energy Tbk. XDS2K--1 1,445 1,455 1,415 1,420 -25 1,196,000 1,706,239,500 476 27.308 1,420 T/J 22,000 1,415 B 311,700 22 INCO Vale Indonesia Tbk. --S2BXO1 2,880 2,910 2,830 2,870 -10 2,359,200 6,760,375,000 1,202 1,171.429 2,870 T/J 58,200 2,860 B 104,900 23 INDY Indika Energy Tbk. --S2XXO1 1,455 1,510 1,440 1,440 -15 8,718,500 12,767,474,500 1,700 48.814 1,445 J 28,600 1,440 T/B 174,100 24 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,000 17,125 16,650 16,800 -200 2,394,600 40,203,627,500 3,949 120.000 16,825 J 2,500 16,800 T/B 23,100 25 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,605 1,620 1,540 1,545 -60 35,339,100 55,117,450,500 5,745 422.362 1,550 J 132,300 1,545 T/B 130,000 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,700 5,750 5,625 5,700 0 4,518,200 25,649,542,500 1,160 336.124 5,700 T/J 1,400 5,675 B 336,600 27 LPKR Lippo Karawaci Tbk. --S6K--1 308 310 302 308 0 22,101,900 6,799,829,400 1,034 78.861 308 T/J 1,735,800 306 B 3,100,500 28 LPPF Matahari Department Store Tbk. --S9XXO1 3,510 3,500 3,370 3,400 -110 10,719,000 36,416,706,000 4,321 77.043 3,400 T/J 225,300 3,390 B 65,200 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,130 1,130 1,110 1,120 -10 2,538,400 2,845,384,500 1,317 289.032 1,125 J 279,100 1,120 T/B 220,900 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,135 1,150 1,115 1,120 -15 5,982,100 6,736,633,000 1,227 636.364 1,125 J 186,900 1,120 T/B 295,600 31 MAPI Mitra Adiperkasa Tbk. XDS9KB-1 885 890 880 885 0 6,289,500 5,547,668,000 1,723 1,420.204 885 T/J 206,800 880 B 16,663,500 32 MCAS M Cash Integrasi Tbk. --S9---2 3,540 3,560 3,540 3,540 0 1,871,000 6,634,890,000 188 255.596 3,550 J 2,500 3,530 B 27,700 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 765 790 760 765 0 13,516,500 10,486,636,500 1,604 1,347.377 770 J 265,700 765 T/B 738,700 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,235 1,305 1,240 1,300 65 53,213,100 68,188,944,500 9,001 144.444 1,300 T/J 4,410,100 1,295 B 315,700 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,255 1,265 1,230 1,230 -25 1,561,700 1,943,808,500 742 2,047.952 1,245 J 42,000 1,230 T/B 139,600 36 PTPP PP (Persero) Tbk. --S6XXO1 2,130 2,140 2,080 2,090 -40 11,679,200 24,542,815,000 2,229 392.857 2,090 T/J 104,800 2,080 B 633,500 37 PWON Pakuwon Jati Tbk. --S6B3O1 730 740 700 710 -20 42,331,700 30,287,009,500 3,182 2,737.191 710 T/J 282,500 705 B 152,500 38 RALS Ramayana Lestari Sentosa Tbk. XDS9K--1 1,555 1,570 1,455 1,485 -70 9,829,400 14,645,019,000 2,996 928.125 1,485 T/J 11,900 1,480 B 25,500 39 SCMA Surya Citra Media Tbk. XDS9BXO1 1,740 1,785 1,735 1,740 0 8,730,000 15,235,294,500 2,641 787.142 1,745 J 20,400 1,740 T/B 10,800 40 SMRA Summarecon Agung Tbk. --S6K--1 1,235 1,280 1,185 1,200 -35 20,655,900 25,458,391,500 3,209 1,971.738 1,200 T/J 657,900 1,195 B 390,100 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 342 340 340 0 7,836,600 2,667,193,200 407 141.667 342 J 3,870,000 340 T/B 4,852,500 42 SSIA Surya Semesta Internusa Tbk. XDS6K--1 720 790 720 740 20 52,663,800 39,632,996,500 3,171 303.590 745 J 140,000 740 T/B 772,600 43 TBIG Tower Bersama Infrastructure Tbk. XDS7K--1 3,960 3,980 3,800 3,840 -120 3,598,800 13,820,859,000 1,578 189.630 3,850 J 13,700 3,840 T/B 239,600 44 TINS Timah Tbk. --S2K--1 1,180 1,195 1,165 1,170 -10 7,732,900 9,076,372,500 1,110 597.863 1,175 J 199,800 1,170 T/B 9,600 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,625 10,875 10,200 10,200 -425 1,772,300 18,514,135,000 2,054 630.648 10,250 J 21,100 10,200 T/B 182,000 46 TOWR Sarana Menara Nusantara Tbk. --S7K--1 725 725 710 710 -15 7,836,200 5,646,079,500 785 3,382.080 720 J 21,100 710 T/B 162,000 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,380 2,400 2,350 2,360 -20 5,009,100 11,878,881,000 1,458 606.601 2,360 T/J 364,700 2,350 B 212,300 48 WOOD Integra Indocabinet Tbk. --S5K--1 865 875 860 865 0 11,540,800 9,989,244,000 574 332.692 865 T/J 97,100 860 B 312,300 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 402 406 398 398 -4 18,860,200 7,553,590,600 1,296 81.224 400 J 68,600 398 T/B 593,500 50 WSKT Waskita Karya (Persero) Tbk. XDS6LKO1 1,925 1,940 1,905 1,920 -5 18,092,500 34,804,476,500 2,025 518.219 1,920 T/J 357,900 1,915 B 142,800 51 WTON Wijaya Karya Beton Tbk. --S3K--1 565 580 555 555 -10 9,408,800 5,292,556,000 985 94.068 560 J 197,500 555 T/B 137,500 Total 782,956,300 1,157,617,263,400 118,090 24,887,300 41,016,800 Jakarta, 14 June 2019 Trading Division