List of Securities Quotation: IDX SMC Liquid Date: Friday, 28 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 10,400 10,500 10,375 10,400 0 345,100 3,594,960,000 587 844.870 10,400 T/J 19,000 10,375 B 20,500 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,815 1,830 1,770 1,810 -5 18,249,900 33,003,953,500 2,059 2,207.317 1,810 T/J 1,718,700 1,805 B 14,400 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,695 1,720 1,680 1,685 -10 8,978,700 15,208,257,500 1,357 1,323.302 1,685 T/J 165,600 1,680 B 541,000 4 ADRO Adaro Energy Tbk. --S2BXO1 1,385 1,390 1,345 1,360 -25 27,379,100 37,353,248,000 3,101 123.636 1,360 T/J 25,900 1,355 B 369,800 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,070 4,110 4,070 4,090 20 5,540,600 22,662,057,000 1,391 3,259.717 4,090 T/J 507,300 4,080 B 14,800 6 ANTM Aneka Tambang Tbk. --S2BXO1 830 860 830 845 15 131,205,700 110,855,896,500 5,702 557.131 845 T/J 1,680,900 840 B 1,812,600 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,450 2,530 2,450 2,460 10 51,480,200 127,246,027,000 5,975 320.869 2,470 J 586,700 2,460 T/B 4,523,400 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,680 1,700 1,685 1,690 10 11,810,000 19,920,869,500 346 281.667 1,690 T/J 40,700 1,685 B 64,200 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,130 1,140 1,110 1,115 -15 3,497,400 3,939,520,500 463 8.233 1,125 J 76,800 1,115 T/B 36,500 10 BNLI Bank Permata Tbk. --M8K--1 790 800 780 780 -10 6,017,700 4,730,498,500 468 8.492 790 J 97,100 780 T/B 3,737,600 11 BRPT Barito Pacific Tbk. --S3XXO1 3,240 3,250 3,170 3,210 -30 23,236,300 74,374,669,000 2,270 251.388 3,210 T/J 126,200 3,200 B 700 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,535 1,550 1,520 1,535 0 14,610,800 22,394,479,500 1,519 300.683 1,540 J 1,000 1,535 T/B 1,376,400 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 3,180 3,480 3,190 3,450 270 55,584,400 187,667,742,000 6,905 353.846 3,450 T/J 655,800 3,440 B 191,900 14 CTRA Ciputra Development Tbk. --S6IK-1 1,120 1,160 1,130 1,150 30 68,230,100 78,417,290,500 4,184 257.479 1,155 J 942,200 1,150 T/B 711,500 15 DMAS Puradelta Lestari Tbk. --M6K--1 272 278 272 276 4 33,326,600 9,181,581,000 822 131.429 278 J 2,713,000 276 T/B 517,200 16 DOID Delta Dunia Makmur Tbk. --S2K--1 515 520 510 515 0 5,751,000 2,964,845,000 511 697.227 520 J 1,154,100 515 T/B 1,050,600 17 ELSA Elnusa Tbk. --S2LKO1 380 382 376 378 -2 12,943,600 4,908,039,000 512 94.500 378 T/J 1,120,600 376 B 339,100 18 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,965 1,995 1,870 1,920 -45 48,051,800 91,847,271,500 7,442 192.000 1,920 T/J 303,100 1,915 B 715,000 19 EXCL XL Axiata Tbk. --S7XXO1 2,920 3,010 2,910 2,980 60 16,338,700 48,628,479,000 1,327 151.237 2,980 T/J 100 2,960 B 14,100 20 HOKI Buyung Poetra Sembada Tbk. XDS5K--1 745 755 740 750 5 12,532,600 9,358,599,000 506 241.935 750 T/J 1,556,400 745 B 66,600 21 HRUM Harum Energy Tbk. --S2K--1 1,480 1,500 1,470 1,490 10 1,957,800 2,904,786,500 560 28.654 1,495 J 13,700 1,490 T/B 80,900 22 INCO Vale Indonesia Tbk. --S2BXO1 3,150 3,170 3,110 3,120 -30 5,011,700 15,681,927,000 1,191 1,273.469 3,130 J 12,700 3,120 T/B 259,800 23 INDY Indika Energy Tbk. --S2XXO1 1,685 1,715 1,650 1,680 -5 14,194,700 23,909,719,000 3,136 56.949 1,680 T/J 49,200 1,675 B 158,300 24 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,775 17,975 17,550 17,550 -225 771,300 13,643,987,500 1,883 125.357 17,575 J 200 17,550 T/B 21,900 25 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,565 1,580 1,530 1,550 -15 21,873,500 34,007,350,000 3,212 423.729 1,555 J 544,000 1,550 T/B 36,800 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,725 5,775 5,700 5,725 0 8,920,600 51,138,275,000 1,925 337.598 5,750 J 318,200 5,725 T/B 1,033,900 27 LPKR Lippo Karawaci Tbk. XRS6K--1 270 268 258 264 -6 65,841,200 17,291,902,600 2,245 85.250 264 T/J 7,268,000 262 B 2,241,500 28 LPPF Matahari Department Store Tbk. --S9XXO1 3,430 3,450 3,400 3,450 20 7,920,700 27,182,502,000 1,815 78.176 3,450 T/J 465,100 3,440 B 1,700 29 LSIP PP London Sumatra Indonesia Tbk. XDS1K--1 1,120 1,125 1,115 1,120 0 5,162,800 5,779,196,500 952 289.032 1,120 T/J 403,900 1,115 B 546,800 30 MAIN Malindo Feedmill Tbk. CDS3K--1 1,115 1,135 1,100 1,100 -15 11,025,000 12,240,311,500 1,894 625.000 1,100 T/J 1,319,800 1,095 B 357,900 31 MAPI Mitra Adiperkasa Tbk. --S9KB-1 925 940 900 900 -25 13,223,000 12,029,417,500 1,284 1,444.275 900 T/J 3,433,600 895 B 229,300 32 MCAS M Cash Integrasi Tbk. --S9---2 3,490 3,550 3,490 3,550 60 2,831,700 9,968,462,000 332 256.318 3,550 T/J 65,700 3,530 B 300 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 820 825 805 810 -10 12,749,800 10,348,790,000 1,191 1,426.634 810 T/J 29,300 805 B 1,289,400 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,065 1,080 1,040 1,040 -25 34,053,000 35,898,604,000 8,566 115.556 1,045 J 42,000 1,040 T/B 237,700 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,265 1,300 1,260 1,300 35 7,630,400 9,784,376,000 686 2,164.502 1,300 T/J 1,572,500 1,290 B 1,719,500 36 PTPP PP (Persero) Tbk. --S6XXO1 2,230 2,270 2,180 2,210 -20 21,124,000 46,828,495,000 2,618 415.414 2,210 T/J 1,316,100 2,200 B 510,100 37 PWON Pakuwon Jati Tbk. --S6B3O1 750 760 730 730 -20 40,122,800 29,621,949,500 4,223 2,814.295 735 J 323,300 730 T/B 4,862,500 38 RALS Ramayana Lestari Sentosa Tbk. XDS9K--1 1,415 1,450 1,400 1,410 -5 4,149,100 5,876,528,500 1,454 881.250 1,415 J 42,100 1,410 T/B 1,567,300 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,640 1,650 1,605 1,610 -30 4,175,800 6,749,289,500 1,371 728.332 1,615 J 2,200 1,610 T/B 11,800 40 SMRA Summarecon Agung Tbk. CDS6K--1 1,205 1,265 1,180 1,220 15 28,765,700 35,502,172,000 3,234 2,004.601 1,220 T/J 760,300 1,215 B 63,900 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 340 336 338 0 11,979,700 4,051,204,600 566 140.833 338 T/J 333,400 336 B 11,701,600 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 705 725 710 720 15 35,145,100 25,171,416,500 1,728 295.385 720 T/J 1,571,200 715 B 75,000 43 TBIG Tower Bersama Infrastructure Tbk. XDS7K--1 3,780 3,870 3,780 3,790 10 4,873,600 18,596,504,000 1,230 187.160 3,800 J 168,400 3,790 T/B 92,200 44 TINS Timah Tbk. --S2K--1 1,140 1,160 1,115 1,135 -5 17,762,600 20,226,414,500 2,259 579.978 1,135 T/J 11,100 1,130 B 161,700 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 12,800 13,000 12,575 12,575 -225 1,759,700 22,309,165,000 1,776 777.491 12,600 J 100 12,575 T/B 5,900 46 TOWR Sarana Menara Nusantara Tbk. --S7K--1 720 730 705 705 -15 2,399,400 1,717,077,000 568 3,358.262 715 J 10,000 705 T/B 44,500 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,420 2,460 2,390 2,430 10 22,739,800 55,180,143,000 3,023 624.594 2,430 T/J 343,600 2,420 B 12,400 48 WOOD Integra Indocabinet Tbk. --S5K--1 855 875 850 855 0 11,515,000 9,927,126,000 750 328.846 855 T/J 260,000 850 B 1,301,200 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 402 410 400 400 -2 32,926,900 13,277,531,600 1,811 81.633 402 J 1,206,100 400 T/B 2,935,900 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,000 2,050 1,990 2,010 10 31,339,500 63,027,792,500 3,423 542.510 2,010 T/J 1,807,800 2,000 B 226,200 51 WTON Wijaya Karya Beton Tbk. --S3K--1 605 615 590 590 -15 24,045,600 14,451,858,500 2,342 100.000 595 J 698,000 590 T/B 1,077,000 Total 1,063,101,800 1,562,582,558,300 110,695 37,882,800 48,982,800 Jakarta, 28 June 2019 Trading Division