List of Securities Quotation: IDX SMC Liquid Date: Thursday, 20 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 10,250 10,500 10,250 10,450 200 622,000 6,482,962,500 639 848.932 10,475 J 90,000 10,450 T/B 20,800 2 ACES Ace Hardware Indonesia Tbk. XDS9KB-1 1,750 1,770 1,740 1,750 0 6,445,600 11,287,629,500 2,345 2,134.146 1,750 T/J 1,634,800 1,745 B 19,800 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,630 1,705 1,625 1,705 75 28,487,400 47,922,209,500 3,209 1,339.009 1,705 T/J 401,100 1,695 B 45,200 4 ADRO Adaro Energy Tbk. --S2BXO1 1,275 1,290 1,265 1,265 -10 32,480,900 41,488,570,500 3,656 115.000 1,270 J 164,000 1,265 T/B 275,100 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,280 4,330 4,230 4,270 -10 9,076,600 38,857,759,000 2,298 3,403.177 4,270 T/J 451,100 4,260 B 100 6 ANTM Aneka Tambang Tbk. --S2BXO1 795 825 800 805 10 91,642,200 74,151,885,500 5,218 530.758 810 J 3,950,100 805 T/B 3,831,600 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,740 2,740 2,680 2,710 -30 18,990,100 51,541,152,000 3,724 353.478 2,710 T/J 89,600 2,700 B 327,700 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,685 1,710 1,680 1,685 0 11,452,700 19,466,328,000 334 280.833 1,690 J 4,600 1,685 T/B 25,100 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,150 1,175 1,115 1,125 -25 9,126,500 10,402,670,500 1,426 8.306 1,130 J 60,000 1,125 T/B 131,000 10 BNLI Bank Permata Tbk. --M8K--1 805 805 790 795 -10 11,412,300 9,092,977,500 593 8.656 795 T/J 489,700 790 B 2,634,400 11 BRPT Barito Pacific Tbk. --S3XXO1 3,280 3,280 3,070 3,140 -140 30,089,500 95,328,934,000 4,156 245.906 3,140 T/J 134,100 3,130 B 5,800 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,495 1,565 1,500 1,545 50 44,750,800 68,645,576,000 5,030 302.642 1,550 J 4,100 1,545 T/B 136,600 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 3,050 3,110 2,840 2,860 -190 45,116,300 131,036,560,000 9,089 293.333 2,870 J 2,000 2,860 T/B 77,300 14 CTRA Ciputra Development Tbk. --S6IK-1 1,140 1,180 1,095 1,135 -5 63,833,400 73,055,437,500 5,180 254.120 1,135 T/J 595,300 1,130 B 632,300 15 DMAS Puradelta Lestari Tbk. --M6K--1 268 274 266 270 2 29,743,700 8,021,884,600 1,248 128.571 272 J 380,200 270 T/B 1,275,300 16 DOID Delta Dunia Makmur Tbk. --S2K--1 515 525 505 520 5 6,167,100 3,211,263,000 837 703.997 525 J 688,200 520 T/B 179,400 17 ELSA Elnusa Tbk. --S2LKO1 358 368 358 368 10 19,131,000 6,968,718,600 1,070 92.000 370 J 3,038,100 368 T/B 6,502,600 18 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,365 1,420 1,340 1,385 20 44,344,600 61,405,995,500 6,507 138.500 1,390 J 924,300 1,385 T/B 34,800 19 EXCL XL Axiata Tbk. --S7XXO1 2,950 3,050 2,980 2,990 40 10,083,200 30,200,990,000 2,377 151.745 3,000 J 178,000 2,990 T/B 1,271,000 20 HOKI Buyung Poetra Sembada Tbk. --S5K--1 720 725 710 715 -5 14,298,000 10,268,980,000 605 230.645 715 T/J 112,800 710 B 748,400 21 HRUM Harum Energy Tbk. XDS2K--1 1,425 1,425 1,400 1,405 -20 482,800 679,430,000 287 27.019 1,410 J 329,200 1,405 T/B 51,700 22 INCO Vale Indonesia Tbk. --S2BXO1 2,930 2,980 2,910 2,940 10 6,199,700 18,192,610,000 1,455 1,200.000 2,950 J 185,000 2,940 T/B 403,600 23 INDY Indika Energy Tbk. --S2XXO1 1,370 1,385 1,355 1,360 -10 6,384,000 8,717,028,500 1,622 46.102 1,365 J 17,800 1,360 T/B 339,900 24 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,025 17,075 16,825 17,000 -25 1,199,200 20,339,512,500 2,899 121.429 17,025 J 3,100 17,000 T/B 5,400 25 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,440 1,495 1,440 1,470 30 31,067,100 45,743,816,500 4,286 401.859 1,475 J 329,200 1,470 T/B 191,500 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,850 6,175 5,950 6,050 200 28,896,300 176,155,270,000 4,331 356.763 6,075 J 10,200 6,050 T/B 729,500 27 LPKR Lippo Karawaci Tbk. CRS6K--1 318 324 314 324 6 75,571,800 24,279,308,200 1,325 82.957 324 T/J 4,000 322 B 1,292,000 28 LPPF Matahari Department Store Tbk. --S9XXO1 3,460 3,510 3,370 3,440 -20 13,152,200 44,995,061,000 4,134 77.950 3,440 T/J 67,800 3,430 B 211,000 29 LSIP PP London Sumatra Indonesia Tbk. XDS1K--1 1,160 1,190 1,160 1,180 20 14,848,300 17,538,869,500 2,268 304.516 1,185 J 1,659,200 1,175 B 414,100 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,060 1,090 1,060 1,065 5 9,940,000 10,662,739,000 1,712 605.114 1,065 T/J 248,400 1,060 B 1,071,200 31 MAPI Mitra Adiperkasa Tbk. XDS9KB-1 940 970 930 960 20 21,443,300 20,488,022,000 3,353 1,540.560 960 T/J 624,000 955 B 143,000 32 MCAS M Cash Integrasi Tbk. --S9---2 3,500 3,510 3,480 3,500 0 1,800,500 6,284,316,000 165 252.708 3,500 T/J 68,100 3,490 B 37,600 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 770 790 770 780 10 21,423,700 16,718,864,000 1,663 1,373.796 785 J 290,700 780 T/B 5,680,300 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,125 1,125 1,005 1,015 -110 120,780,500 126,014,230,000 16,179 112.778 1,015 T/J 400,200 1,010 B 2,008,500 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,290 1,325 1,280 1,300 10 4,305,700 5,607,698,500 860 2,164.502 1,305 J 164,000 1,300 T/B 244,000 36 PTPP PP (Persero) Tbk. --S6XXO1 2,210 2,340 2,220 2,290 80 56,458,500 128,355,403,000 6,335 430.451 2,290 T/J 895,700 2,280 B 151,300 37 PWON Pakuwon Jati Tbk. --S6B3O1 790 815 770 775 -15 46,016,300 36,240,021,000 6,219 2,987.779 775 T/J 97,800 770 B 426,100 38 RALS Ramayana Lestari Sentosa Tbk. XDS9K--1 1,520 1,540 1,505 1,515 -5 5,866,800 8,918,040,500 1,782 946.875 1,515 T/J 36,200 1,510 B 60,900 39 SCMA Surya Citra Media Tbk. XDS9BXO1 1,740 1,750 1,680 1,700 -40 5,027,800 8,563,781,000 2,096 769.046 1,700 T/J 1,164,500 1,695 B 12,700 40 SMRA Summarecon Agung Tbk. --S6K--1 1,270 1,315 1,190 1,270 0 50,224,100 63,785,135,000 4,830 2,086.756 1,270 T/J 305,800 1,265 B 74,800 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 340 336 340 0 11,556,900 3,911,697,000 700 141.667 340 T/J 5,605,800 338 B 954,700 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 735 750 710 720 -15 33,922,800 24,937,567,500 1,546 295.385 720 T/J 188,200 715 B 638,500 43 TBIG Tower Bersama Infrastructure Tbk. XDS7K--1 3,840 3,940 3,770 3,900 60 5,645,100 21,816,654,000 1,936 192.593 3,900 T/J 30,200 3,890 B 6,700 44 TINS Timah Tbk. --S2K--1 1,155 1,190 1,145 1,155 0 10,290,900 11,957,419,500 1,450 590.198 1,160 J 261,900 1,155 T/B 519,900 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 11,075 12,850 11,200 12,725 1,650 14,433,700 176,062,017,500 9,850 786.765 12,725 T/J 257,000 12,700 B 21,200 46 TOWR Sarana Menara Nusantara Tbk. --S7K--1 740 750 710 720 -20 6,989,400 5,056,411,500 830 3,429.715 725 J 211,700 720 T/B 60,100 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,390 2,450 2,380 2,410 20 25,922,300 62,740,502,000 2,560 619.453 2,410 T/J 597,100 2,400 B 149,200 48 WOOD Integra Indocabinet Tbk. --S5K--1 915 920 880 890 -25 9,495,900 8,471,278,000 1,519 342.308 890 T/J 21,800 885 B 455,600 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 400 412 402 410 10 101,204,900 41,261,173,600 4,371 83.673 412 J 2,469,100 410 T/B 929,600 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,935 2,030 1,950 2,020 85 86,015,800 171,658,382,500 5,625 545.209 2,020 T/J 1,898,900 2,010 B 192,900 51 WTON Wijaya Karya Beton Tbk. --S3K--1 565 595 555 585 20 52,269,200 30,396,944,500 3,812 99.153 590 J 1,447,300 585 T/B 135,900 Total 1,406,129,400 2,145,387,687,500 161,541 33,282,000 35,787,700 Jakarta, 20 June 2019 Trading Division