List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 18 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 10,225 10,400 10,200 10,200 -25 469,000 4,804,612,500 504 828.622 10,225 J 200 10,200 T/B 34,600 2 ACES Ace Hardware Indonesia Tbk. XDS9KB-1 1,760 1,780 1,705 1,720 -40 4,560,000 7,902,048,000 1,606 2,097.561 1,725 J 200 1,720 T/B 193,500 3 ADHI Adhi Karya (Persero) Tbk. XDS6LKO1 1,580 1,600 1,570 1,590 10 4,469,800 7,093,404,000 778 1,248.694 1,595 J 276,700 1,590 T/B 90,800 4 ADRO Adaro Energy Tbk. --S2BXO1 1,230 1,250 1,220 1,245 15 18,426,900 22,826,532,500 2,749 113.182 1,250 J 2,005,500 1,245 T/B 5,874,900 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,280 4,350 4,210 4,240 -40 6,712,000 28,524,282,000 2,092 3,379.267 4,240 T/J 569,900 4,230 B 42,600 6 ANTM Aneka Tambang Tbk. --S2BXO1 765 780 765 775 10 24,803,000 19,143,343,500 2,738 510.978 780 J 2,901,200 775 T/B 319,300 7 BBTN Bank Tabungan Negara (Persero) Tbk. XDS8LKO1 2,580 2,680 2,570 2,660 80 30,229,000 80,152,388,000 4,164 346.956 2,670 J 1,413,200 2,660 T/B 2,102,400 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,650 1,700 1,610 1,700 50 14,770,400 24,252,307,000 542 283.333 1,700 T/J 251,000 1,695 B 9,800 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,060 1,115 1,050 1,110 50 11,139,800 12,179,102,000 1,308 8.196 1,115 J 688,200 1,110 T/B 320,000 10 BNLI Bank Permata Tbk. --M8K--1 795 805 790 795 0 6,802,700 5,429,168,000 905 8.656 800 J 13,500 795 T/B 2,014,600 11 BRPT Barito Pacific Tbk. --S3XXO1 3,260 3,300 3,230 3,300 40 21,784,700 71,185,298,000 3,396 258.436 3,300 T/J 143,700 3,270 B 1,600 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,350 1,420 1,325 1,420 70 18,154,700 25,446,240,000 2,237 278.156 1,425 J 272,900 1,420 T/B 332,200 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 3,200 3,300 3,130 3,190 -10 41,381,100 134,527,193,000 4,846 327.179 3,200 J 14,300 3,190 T/B 243,200 14 CTRA Ciputra Development Tbk. --S6IK-1 1,025 1,100 1,025 1,095 70 65,529,900 70,820,853,000 4,500 245.164 1,100 J 911,400 1,095 T/B 126,600 15 DMAS Puradelta Lestari Tbk. --M6K--1 258 292 256 272 14 53,520,300 14,620,665,400 2,170 129.524 272 T/J 164,300 270 B 442,900 16 DOID Delta Dunia Makmur Tbk. --S2K--1 505 520 505 505 0 4,712,800 2,399,212,000 494 683.689 510 J 504,900 505 T/B 1,143,700 17 ELSA Elnusa Tbk. --S2LKO1 352 356 346 350 -2 11,056,100 3,882,690,600 949 87.500 352 J 156,500 350 T/B 716,600 18 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,320 1,380 1,325 1,355 35 48,283,400 65,462,684,000 6,533 135.500 1,360 J 297,500 1,355 T/B 174,000 19 EXCL XL Axiata Tbk. --S7XXO1 2,850 2,930 2,850 2,910 60 6,053,800 17,609,874,000 1,868 147.685 2,920 J 561,900 2,910 T/B 162,900 20 HOKI Buyung Poetra Sembada Tbk. --S5K--1 715 720 700 710 -5 15,951,400 11,299,593,000 762 229.032 710 T/J 146,600 705 B 53,000 21 HRUM Harum Energy Tbk. XDS2K--1 1,405 1,420 1,375 1,405 0 653,300 913,328,000 302 27.019 1,410 J 80,500 1,405 T/B 37,600 22 INCO Vale Indonesia Tbk. --S2BXO1 2,770 2,810 2,730 2,750 -20 4,136,600 11,449,649,000 1,087 1,122.449 2,760 J 100,000 2,750 T/B 72,300 23 INDY Indika Energy Tbk. --S2XXO1 1,360 1,380 1,325 1,345 -15 6,527,400 8,811,033,000 2,290 45.593 1,350 J 36,500 1,345 T/B 236,600 24 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 16,850 17,100 16,850 17,000 150 1,283,000 21,796,192,500 2,601 121.429 17,000 T/J 8,000 16,975 B 500 25 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,410 1,450 1,400 1,410 0 33,579,000 47,858,627,500 5,052 385.457 1,415 J 55,300 1,410 T/B 1,013,400 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,675 5,725 5,650 5,700 25 4,457,300 25,373,540,000 1,477 336.124 5,700 T/J 7,855,500 5,675 B 52,600 27 LPKR Lippo Karawaci Tbk. --S6K--1 308 314 306 314 6 25,772,000 7,983,028,600 852 80.397 314 T/J 2,193,700 312 B 1,297,200 28 LPPF Matahari Department Store Tbk. --S9XXO1 3,370 3,430 3,270 3,330 -40 12,698,800 42,473,164,000 4,141 75.457 3,340 J 300 3,330 T/B 97,900 29 LSIP PP London Sumatra Indonesia Tbk. XDS1K--1 1,125 1,150 1,125 1,140 15 4,241,800 4,825,911,500 707 294.194 1,140 T/J 285,400 1,135 B 159,000 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,040 1,080 1,035 1,050 10 10,700,500 11,306,162,500 1,918 596.591 1,050 T/J 54,000 1,045 B 619,100 31 MAPI Mitra Adiperkasa Tbk. XDS9KB-1 880 895 880 890 10 2,025,800 1,799,723,500 550 1,428.228 895 J 309,100 890 T/B 506,100 32 MCAS M Cash Integrasi Tbk. --S9---2 3,570 3,570 3,480 3,490 -80 1,628,500 5,757,768,000 195 251.986 3,550 J 6,700 3,480 B 16,200 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 760 770 745 750 -10 13,110,300 9,911,896,500 2,376 1,320.957 750 T/J 1,136,000 745 B 978,600 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 975 1,145 910 1,130 155 275,272,900 287,895,515,500 22,547 125.556 1,135 J 994,900 1,130 T/B 1,284,900 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,210 1,255 1,200 1,240 30 1,494,000 1,840,502,500 180 2,064.602 1,245 J 233,900 1,240 T/B 261,000 36 PTPP PP (Persero) Tbk. --S6XXO1 2,060 2,160 2,050 2,150 90 26,571,800 56,728,121,000 2,605 404.135 2,160 J 592,300 2,150 T/B 556,200 37 PWON Pakuwon Jati Tbk. --S6B3O1 710 760 705 755 45 35,663,800 26,330,238,000 4,318 2,910.675 760 J 2,400,200 755 T/B 6,214,600 38 RALS Ramayana Lestari Sentosa Tbk. XDS9K--1 1,430 1,470 1,420 1,450 20 18,015,600 26,140,233,500 2,233 906.250 1,455 J 102,100 1,450 T/B 419,700 39 SCMA Surya Citra Media Tbk. XDS9BXO1 1,730 1,750 1,710 1,750 20 5,852,100 10,139,738,000 2,685 791.665 1,755 J 182,500 1,750 T/B 1,396,900 40 SMRA Summarecon Agung Tbk. --S6K--1 1,155 1,230 1,150 1,225 70 31,143,500 37,596,518,500 3,302 2,012.816 1,225 T/J 217,100 1,220 B 5,000 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 344 338 338 -2 16,204,400 5,514,050,800 606 140.833 340 J 452,200 338 T/B 1,921,400 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 720 760 715 755 35 43,591,300 32,198,316,000 2,008 309.744 760 J 673,300 755 T/B 1,525,100 43 TBIG Tower Bersama Infrastructure Tbk. XDS7K--1 3,870 3,930 3,810 3,900 30 2,185,600 8,479,229,000 1,327 192.593 3,900 T/J 5,500 3,880 B 47,200 44 TINS Timah Tbk. --S2K--1 1,115 1,130 1,080 1,110 -5 15,726,700 17,446,200,000 1,501 567.203 1,115 J 326,700 1,110 T/B 2,805,400 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,025 10,375 10,075 10,175 150 872,300 8,901,772,500 1,228 629.103 10,200 J 4,000 10,175 T/B 528,900 46 TOWR Sarana Menara Nusantara Tbk. --S7K--1 720 725 715 725 5 13,670,200 9,843,905,000 1,741 3,453.532 725 T/J 1,942,000 720 B 99,800 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,340 2,370 2,330 2,340 0 32,115,200 75,265,166,000 1,757 601.460 2,350 J 281,300 2,340 T/B 447,700 48 WOOD Integra Indocabinet Tbk. --S5K--1 875 915 875 900 25 25,931,100 23,295,901,000 2,175 346.154 900 T/J 2,563,600 895 B 61,400 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 392 394 388 394 2 16,944,400 6,639,811,000 1,605 80.408 394 T/J 1,407,800 392 B 198,400 50 WSKT Waskita Karya (Persero) Tbk. XDS6LKO1 1,890 1,930 1,885 1,925 35 16,973,700 32,571,267,500 2,527 519.568 1,925 T/J 38,900 1,920 B 400,100 51 WTON Wijaya Karya Beton Tbk. --S3K--1 535 555 535 550 15 9,668,000 5,255,595,000 822 93.220 550 T/J 1,199,900 545 B 467,300 Total 1,117,521,700 1,501,903,595,900 123,856 37,032,800 38,127,300 Jakarta, 18 June 2019 Trading Division