List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 07 May 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. XDS1K--1 10,900 10,900 10,625 10,750 -150 729,100 7,862,950,000 851 873.303 10,800 J 3,300 10,750 T/B 41,700 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,600 1,625 1,595 1,620 20 8,390,200 13,523,309,500 2,272 1,975.610 1,620 T/J 6,900 1,615 B 53,700 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,570 1,595 1,575 1,580 10 5,315,300 8,424,891,000 1,257 1,240.841 1,585 J 747,400 1,580 T/B 388,100 4 ADRO Adaro Energy Tbk. CDS2BXO1 1,315 1,330 1,310 1,310 -5 30,469,700 40,106,454,500 3,350 119.091 1,315 J 135,200 1,310 T/B 91,300 5 AKRA AKR Corporindo Tbk. CDS9XXO1 4,270 4,310 4,210 4,290 20 8,026,500 34,407,820,000 2,450 3,419.117 4,290 T/J 306,900 4,280 B 24,000 6 ANTM Aneka Tambang Tbk. --S2BXO1 760 780 765 765 5 37,394,800 28,838,509,500 3,208 504.385 770 J 406,500 765 T/B 1,806,900 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,380 2,480 2,400 2,460 80 14,463,600 35,404,493,000 2,181 320.869 2,460 T/J 36,300 2,450 B 226,200 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. CDU8K--1 1,900 1,915 1,865 1,885 -15 13,450,300 25,501,748,500 642 314.167 1,900 J 13,700 1,885 T/B 80,900 9 BNGA Bank CIMB Niaga Tbk. XDM8K--1 1,035 1,100 1,050 1,100 65 3,048,300 3,277,859,000 435 8.122 1,100 T/J 704,300 1,070 B 185,000 10 BNLI Bank Permata Tbk. --M8K--1 925 940 910 925 0 19,325,000 17,807,426,000 1,057 10.071 925 T/J 97,800 920 B 271,500 11 BRPT Barito Pacific Tbk. --S3XXO1 3,890 4,030 3,910 3,960 70 40,021,500 159,035,677,000 5,514 310.123 3,960 T/J 95,200 3,950 B 65,000 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,265 1,305 1,270 1,290 25 9,109,100 11,752,353,000 2,039 252.691 1,290 T/J 80,700 1,285 B 224,800 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,540 2,650 2,530 2,640 100 117,997,200 307,667,717,000 5,807 270.769 2,650 J 987,300 2,640 T/B 1,183,800 14 CTRA Ciputra Development Tbk. --S6IK-1 1,020 1,075 1,020 1,050 30 10,945,900 11,537,967,000 1,876 235.089 1,050 T/J 36,200 1,045 B 120,000 15 DMAS Puradelta Lestari Tbk. XDM6K--1 232 244 232 244 12 32,934,700 7,937,301,000 1,553 116.190 244 T/J 6,291,600 242 B 205,200 16 DOID Delta Dunia Makmur Tbk. --S2K--2 540 555 535 550 10 30,633,600 16,716,710,000 925 744.612 555 J 952,000 550 T/B 5,626,100 17 ELSA Elnusa Tbk. XDS2LKO1 362 370 362 368 6 14,342,100 5,268,914,800 969 92.000 370 J 2,367,900 368 T/B 100 18 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,065 1,115 1,055 1,085 20 44,569,600 48,531,349,000 6,581 108.500 1,090 J 225,800 1,085 T/B 660,200 19 EXCL XL Axiata Tbk. --S7XXO1 2,850 3,070 2,900 2,980 130 43,528,900 130,770,119,000 6,086 151.237 2,990 J 198,200 2,980 T/B 1,690,700 20 HOKI Buyung Poetra Sembada Tbk. --S5K--1 630 660 630 660 30 50,841,500 32,988,847,500 2,949 212.903 660 T/J 525,700 655 B 475,400 21 HRUM Harum Energy Tbk. --S2K--1 1,300 1,305 1,255 1,280 -20 6,935,700 8,814,448,500 1,372 24.615 1,285 J 41,200 1,280 T/B 151,400 22 INCO Vale Indonesia Tbk. --S2BXO1 2,900 2,980 2,910 2,950 50 12,976,100 38,282,378,000 2,408 1,204.082 2,950 T/J 3,149,300 2,940 B 42,500 23 INDY Indika Energy Tbk. --S2XXO1 1,680 1,605 1,570 1,575 -105 12,279,200 19,431,729,000 3,516 53.390 1,575 T/J 95,800 1,570 B 645,400 24 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 18,125 18,525 18,000 18,100 -25 1,101,800 20,052,395,000 2,388 129.286 18,125 J 1,700 18,100 T/B 800 25 JPFA Japfa Comfeed Indonesia Tbk. XDS3KB-1 1,505 1,580 1,510 1,570 65 49,694,800 77,107,789,500 11,475 429.196 1,570 T/J 217,400 1,565 B 330,900 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,625 5,750 5,675 5,700 75 6,939,500 39,699,090,000 2,264 336.124 5,725 J 80,400 5,700 T/B 494,600 27 LPKR Lippo Karawaci Tbk. --S6K--1 322 326 316 322 0 53,005,400 17,138,215,800 769 82.445 324 J 198,200 322 T/B 166,800 28 LPPF Matahari Department Store Tbk. CDS9XXO1 4,090 4,080 3,980 4,040 -50 20,215,400 81,511,490,000 4,824 91.546 4,050 J 74,600 4,040 T/B 137,000 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,100 1,145 1,080 1,130 30 10,665,200 12,010,626,000 1,738 291.613 1,135 J 12,400 1,130 T/B 200,400 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,185 1,255 1,170 1,240 55 8,172,000 10,059,782,000 1,624 704.545 1,245 J 275,800 1,240 T/B 219,800 31 MAPI Mitra Adiperkasa Tbk. --S9KB-1 970 985 965 975 5 6,924,400 6,727,046,500 602 1,564.631 975 T/J 167,900 970 B 4,400 32 MCAS M Cash Integrasi Tbk. --S9---2 3,470 3,500 3,400 3,500 30 1,466,700 5,059,826,000 193 252.708 3,500 T/J 226,200 3,480 B 10,000 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 795 815 795 805 10 9,533,300 7,705,073,500 835 1,417.828 810 J 173,200 805 T/B 682,700 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 900 925 895 905 5 55,908,400 50,553,950,500 3,557 100.556 905 T/J 1,920,700 900 B 251,100 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,260 1,270 1,240 1,255 -5 1,921,700 2,415,977,500 212 2,089.577 1,255 T/J 4,704,300 1,250 B 217,600 36 PTPP PP (Persero) Tbk. CDS6XXO1 2,150 2,220 2,170 2,180 30 16,201,400 35,494,979,000 2,068 409.774 2,190 J 1,020,900 2,180 T/B 141,200 37 PWON Pakuwon Jati Tbk. --S6B3O1 665 680 665 670 5 31,736,000 21,321,270,000 4,558 2,582.983 675 J 1,612,800 670 T/B 595,100 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,760 1,770 1,755 1,760 0 8,074,700 14,216,219,000 531 1,100.000 1,765 J 500 1,760 T/B 2,718,000 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,800 1,810 1,770 1,775 -25 4,664,200 8,298,683,500 1,666 802.975 1,775 T/J 2,800 1,770 B 50,000 40 SMRA Summarecon Agung Tbk. --S6IK-1 990 1,065 990 1,035 45 10,450,100 10,846,186,500 1,825 1,700.624 1,040 J 654,100 1,035 T/B 18,100 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 340 336 338 0 7,485,200 2,531,270,200 448 140.833 338 T/J 270,300 336 B 3,764,200 42 SSIA Surya Semesta Internusa Tbk. --U6K--1 610 630 610 615 5 34,247,000 21,327,825,000 1,607 252.308 620 J 120,500 615 T/B 3,396,000 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,740 3,810 3,720 3,790 50 4,888,800 18,452,312,000 2,426 187.160 3,790 T/J 136,900 3,780 B 73,200 44 TINS Timah Tbk. --S2K--1 1,260 1,295 1,255 1,265 5 19,608,500 24,998,083,000 1,085 646.407 1,265 T/J 46,200 1,260 B 180,700 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 9,350 9,450 9,300 9,325 -25 536,300 5,022,027,500 1,063 576.549 9,325 T/J 59,800 9,300 B 7,300 46 TOWR Sarana Menara Nusantara Tbk. --S7K--2 730 740 720 735 5 12,221,200 8,966,694,500 624 3,501.167 735 T/J 2,857,100 730 B 2,000,000 47 WIKA Wijaya Karya (Persero) Tbk. CDS6XXO1 2,280 2,340 2,290 2,310 30 26,333,200 60,886,350,000 2,727 593.749 2,310 T/J 415,000 2,300 B 253,500 48 WOOD Integra Indocabinet Tbk. --S5K--2 870 895 855 890 20 53,571,200 47,377,259,500 2,244 342.308 890 T/J 1,147,000 885 B 5,269,900 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 410 416 410 414 4 106,311,900 44,009,971,200 2,790 84.490 416 J 4,395,700 414 T/B 5,057,700 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,950 1,980 1,950 1,950 0 17,062,500 33,422,841,000 2,622 526.316 1,955 J 122,300 1,950 T/B 1,441,100 51 WTON Wijaya Karya Beton Tbk. --S3K--1 555 570 555 555 0 28,803,700 16,110,217,000 1,384 94.068 560 J 70,700 555 T/B 9,289,900 Total 1,175,472,400 1,717,214,423,000 119,447 38,490,600 51,231,900 Jakarta, 07 May 2019 Trading Division