List of Securities Quotation: IDX SMC Liquid Date: Monday, 24 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 10,350 10,400 10,250 10,275 -75 277,500 2,859,872,500 391 834.715 10,300 J 300 10,275 T/B 107,200 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,795 1,830 1,795 1,800 5 19,480,000 35,290,521,000 4,571 2,195.122 1,810 J 10,200 1,800 T/B 600 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,720 1,730 1,690 1,690 -30 5,076,600 8,632,903,500 1,347 1,327.229 1,695 J 20,500 1,690 T/B 69,300 4 ADRO Adaro Energy Tbk. --S2BXO1 1,225 1,250 1,225 1,245 20 14,749,600 18,257,758,000 2,744 113.182 1,245 T/J 663,000 1,240 B 10,100 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,240 4,240 4,100 4,120 -120 7,816,800 32,446,628,000 2,350 3,283.627 4,140 J 800 4,120 T/B 9,200 6 ANTM Aneka Tambang Tbk. --S2BXO1 800 815 795 795 -5 37,223,500 29,873,994,500 3,136 524.164 800 J 1,783,800 795 T/B 1,107,600 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,670 2,730 2,660 2,690 20 12,599,200 34,097,915,000 1,815 350.869 2,690 T/J 93,300 2,680 B 584,100 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,620 1,640 1,615 1,635 15 12,551,900 20,386,156,000 390 272.500 1,640 J 26,000 1,635 T/B 7,600 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,135 1,170 1,125 1,125 -10 5,098,900 5,850,303,500 1,013 8.306 1,130 J 2,200 1,125 T/B 155,600 10 BNLI Bank Permata Tbk. --M8K--1 795 800 775 775 -20 17,779,600 13,928,645,000 941 8.438 780 J 625,000 775 T/B 2,152,600 11 BRPT Barito Pacific Tbk. --S3XXO1 3,200 3,220 3,160 3,200 0 13,532,900 43,183,339,000 2,492 250.605 3,200 T/J 7,000 3,190 B 118,100 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,535 1,560 1,500 1,520 -15 14,966,600 22,809,519,000 2,607 297.744 1,525 J 79,900 1,520 T/B 294,600 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 3,020 3,150 2,980 3,140 120 36,360,200 112,436,035,000 7,296 322.051 3,140 T/J 145,900 3,130 B 18,400 14 CTRA Ciputra Development Tbk. --S6IK-1 1,180 1,180 1,125 1,125 -55 20,028,700 22,889,023,500 2,808 251.881 1,125 T/J 69,900 1,120 B 760,700 15 DMAS Puradelta Lestari Tbk. --M6K--1 264 270 258 264 0 27,902,600 7,352,847,000 2,328 125.714 264 T/J 2,210,300 262 B 1,000 16 DOID Delta Dunia Makmur Tbk. --S2K--1 510 515 505 510 0 5,637,000 2,866,513,000 596 690.458 510 T/J 837,800 505 B 3,128,200 17 ELSA Elnusa Tbk. --S2LKO1 376 382 374 380 4 18,273,300 6,934,930,000 965 95.000 380 T/J 214,700 378 B 1,148,900 18 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,355 1,630 1,370 1,615 260 195,799,400 300,709,073,500 21,836 161.500 1,620 J 290,300 1,615 T/B 318,900 19 EXCL XL Axiata Tbk. --S7XXO1 2,900 2,950 2,830 2,860 -40 2,968,700 8,572,886,000 1,457 145.147 2,860 T/J 95,900 2,850 B 35,100 20 HOKI Buyung Poetra Sembada Tbk. --S5K--1 740 775 735 760 20 47,239,800 36,004,465,000 3,971 245.161 760 T/J 902,900 755 B 1,185,000 21 HRUM Harum Energy Tbk. XDS2K--1 1,395 1,395 1,350 1,395 0 1,451,400 2,002,814,000 494 26.827 1,395 T/J 7,600 1,390 B 114,400 22 INCO Vale Indonesia Tbk. --S2BXO1 2,880 2,930 2,850 2,920 40 3,782,800 11,001,046,000 1,098 1,191.837 2,930 J 320,900 2,920 T/B 40,100 23 INDY Indika Energy Tbk. --S2XXO1 1,340 1,355 1,310 1,335 -5 6,456,000 8,580,766,000 2,355 45.254 1,340 J 82,500 1,335 T/B 126,500 24 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,000 17,050 16,800 17,025 25 1,443,100 24,537,297,500 3,139 121.607 17,025 T/J 49,200 17,000 B 5,800 25 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,440 1,505 1,405 1,495 55 54,541,000 80,644,868,000 5,650 408.693 1,500 J 1,423,900 1,495 T/B 92,400 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,850 6,000 5,825 5,850 0 6,472,100 37,993,572,500 1,619 344.970 5,850 T/J 2,791,200 5,825 B 347,200 27 LPKR Lippo Karawaci Tbk. --S6K--1 268 296 258 290 22 238,180,500 68,705,472,800 4,849 93.646 290 T/J 7,468,100 288 B 2,332,800 28 LPPF Matahari Department Store Tbk. --S9XXO1 3,480 3,490 3,320 3,390 -90 11,459,400 38,752,522,000 3,850 76.817 3,390 T/J 663,500 3,380 B 2,000 29 LSIP PP London Sumatra Indonesia Tbk. XDS1K--1 1,160 1,180 1,140 1,145 -15 7,168,200 8,232,797,500 923 295.484 1,150 J 105,400 1,145 T/B 306,400 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,055 1,100 1,045 1,080 25 17,170,100 18,444,402,000 3,579 613.636 1,085 J 255,800 1,080 T/B 240,500 31 MAPI Mitra Adiperkasa Tbk. XDS9KB-1 965 965 935 935 -30 9,798,700 9,195,306,000 1,678 1,500.441 940 J 39,100 935 T/B 78,100 32 MCAS M Cash Integrasi Tbk. --S9---2 3,470 3,510 3,450 3,500 30 2,109,700 7,335,841,000 178 252.708 3,510 J 25,000 3,500 T/B 9,400 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 795 810 785 790 -5 18,872,500 14,996,738,500 1,677 1,391.408 790 T/J 270,400 785 B 2,199,100 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 995 1,025 985 1,000 5 54,776,000 55,082,294,500 11,502 111.111 1,005 J 748,000 1,000 T/B 538,500 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,240 1,260 1,215 1,220 -20 1,984,000 2,427,682,000 438 2,031.302 1,230 J 97,800 1,220 T/B 600 36 PTPP PP (Persero) Tbk. --S6XXO1 2,260 2,320 2,230 2,280 20 19,908,800 45,338,958,000 2,158 428.571 2,280 T/J 445,400 2,270 B 106,500 37 PWON Pakuwon Jati Tbk. --S6B3O1 770 770 735 740 -30 59,885,700 45,052,573,500 3,247 2,852.847 745 J 626,900 740 T/B 370,100 38 RALS Ramayana Lestari Sentosa Tbk. XDS9K--1 1,485 1,485 1,425 1,430 -55 15,217,000 21,923,763,500 2,734 893.750 1,430 T/J 186,400 1,425 B 144,900 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,600 1,620 1,580 1,585 -15 2,592,300 4,129,934,500 1,328 717.023 1,590 J 50,100 1,585 T/B 44,600 40 SMRA Summarecon Agung Tbk. --S6K--1 1,265 1,265 1,170 1,200 -65 17,307,800 20,977,903,000 3,097 1,971.738 1,205 J 45,900 1,200 T/B 53,800 41 SRIL Sri Rejeki Isman Tbk. CDS4LKO1 336 340 334 338 2 21,380,800 7,208,622,600 1,121 140.833 338 T/J 831,300 336 B 1,745,800 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 725 730 705 715 -10 38,578,900 27,773,102,500 1,876 293.333 715 T/J 91,100 710 B 223,300 43 TBIG Tower Bersama Infrastructure Tbk. XDS7K--1 3,880 3,880 3,780 3,860 -20 1,799,600 6,903,441,000 952 190.617 3,860 T/J 347,300 3,840 B 200 44 TINS Timah Tbk. --S2K--1 1,140 1,155 1,125 1,130 -10 5,129,000 5,819,024,500 859 577.423 1,135 J 70,800 1,130 T/B 52,100 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 13,000 13,100 12,250 12,425 -575 2,404,900 30,394,540,000 2,949 768.216 12,425 T/J 5,600 12,400 B 19,400 46 TOWR Sarana Menara Nusantara Tbk. --S7K--1 720 730 715 725 5 3,015,400 2,179,741,500 664 3,453.532 725 T/J 380,200 720 B 639,500 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,340 2,390 2,290 2,350 10 19,233,000 45,204,736,000 2,847 604.031 2,350 T/J 2,209,100 2,340 B 419,300 48 WOOD Integra Indocabinet Tbk. --S5K--1 870 885 865 870 0 16,181,900 14,148,140,500 772 334.615 870 T/J 686,100 865 B 555,600 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 406 412 402 402 -4 19,128,400 7,758,601,800 1,632 82.041 404 J 841,700 402 T/B 2,323,000 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,000 2,020 1,980 1,980 -20 22,105,500 44,170,961,500 2,055 534.413 1,980 T/J 54,500 1,975 B 318,900 51 WTON Wijaya Karya Beton Tbk. --S3K--1 580 595 570 575 -5 8,604,600 4,987,250,500 837 97.458 580 J 186,400 575 T/B 1,004,000 Total 1,223,501,900 1,487,288,043,200 137,211 29,486,900 25,667,600 Jakarta, 24 June 2019 Trading Division