List of Securities Quotation: IDX SMC Liquid Date: Monday, 20 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 10,350 10,475 10,150 10,250 -100 433,400 4,461,510,000 582 832.684 10,250 T/J 295,100 10,225 B 300 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,640 1,650 1,600 1,640 0 3,229,400 5,261,203,500 1,362 2,000.000 1,640 T/J 49,900 1,635 B 67,800 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,395 1,420 1,345 1,420 25 4,355,700 6,091,356,000 979 1,115.186 1,420 T/J 101,600 1,410 B 20,300 4 ADRO Adaro Energy Tbk. XDS2BXO1 1,175 1,215 1,170 1,175 0 26,879,400 32,030,346,500 3,794 106.818 1,180 J 101,000 1,175 T/B 387,800 5 AKRA AKR Corporindo Tbk. XDS9XXO1 3,900 3,940 3,810 3,820 -80 5,681,100 21,922,961,000 1,255 3,044.528 3,840 J 200 3,820 T/B 32,300 6 ANTM Aneka Tambang Tbk. XDS2BXO1 670 690 660 685 15 49,978,300 33,969,593,500 3,052 451.638 690 J 1,795,600 685 T/B 195,200 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,240 2,340 2,160 2,330 90 20,595,100 46,810,708,000 3,525 303.913 2,330 T/J 750,000 2,320 B 600 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDU8K--1 1,530 1,575 1,485 1,575 45 16,578,900 25,249,562,500 609 262.500 1,575 T/J 43,000 1,525 B 400 9 BNGA Bank CIMB Niaga Tbk. XDM8K--1 1,000 1,005 980 995 -5 2,767,000 2,742,279,500 580 7.347 995 T/J 1,484,900 990 B 98,700 10 BNLI Bank Permata Tbk. --M8K--1 800 825 800 815 15 13,435,200 10,910,699,500 1,420 8.874 815 T/J 324,300 810 B 592,700 11 BRPT Barito Pacific Tbk. --S3XXO1 3,680 3,690 3,610 3,650 -30 30,764,300 112,279,695,000 3,907 285.846 3,650 T/J 68,200 3,630 B 1,000 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,150 1,205 1,120 1,185 35 8,397,300 9,779,298,500 2,582 232.123 1,185 T/J 100 1,180 B 160,700 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,520 2,570 2,510 2,570 50 34,993,400 88,718,098,000 3,769 263.590 2,570 T/J 884,800 2,560 B 13,700 14 CTRA Ciputra Development Tbk. --S6IK-1 905 925 880 900 -5 16,655,400 15,084,190,500 1,696 201.505 900 T/J 225,500 895 B 382,800 15 DMAS Puradelta Lestari Tbk. XDM6K--1 228 230 216 230 2 24,616,500 5,484,474,800 955 109.524 230 T/J 1,093,000 228 B 143,400 16 DOID Delta Dunia Makmur Tbk. --S2K--2 515 520 505 510 -5 9,844,100 5,058,197,500 494 690.458 515 J 210,000 510 T/B 853,200 17 ELSA Elnusa Tbk. --S2LKO1 332 340 328 338 6 17,820,700 5,978,604,800 981 84.500 338 T/J 1,155,500 336 B 1,415,000 18 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,055 1,055 1,000 1,020 -35 28,233,800 28,965,741,500 4,177 102.000 1,020 T/J 515,600 1,015 B 434,500 19 EXCL XL Axiata Tbk. --S7XXO1 2,540 2,730 2,450 2,650 110 9,392,800 24,962,852,000 1,728 134.490 2,650 T/J 274,000 2,640 B 1,200 20 HOKI Buyung Poetra Sembada Tbk. --S5K--1 680 690 630 675 -5 35,640,300 23,889,755,000 2,092 217.742 675 T/J 316,800 670 B 484,400 21 HRUM Harum Energy Tbk. --S2K--1 1,260 1,300 1,225 1,290 30 3,170,400 4,045,198,500 526 24.808 1,300 J 98,700 1,290 T/B 71,900 22 INCO Vale Indonesia Tbk. --S2BXO1 2,470 2,520 2,410 2,470 0 3,982,400 9,888,164,000 1,063 1,008.163 2,470 T/J 5,600 2,460 B 65,600 23 INDY Indika Energy Tbk. XDS2XXO1 1,215 1,260 1,175 1,225 10 6,494,000 7,999,855,500 2,114 41.525 1,230 J 110,200 1,225 T/B 3,900 24 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 16,200 16,275 15,175 16,225 25 1,395,700 22,350,637,500 2,123 115.893 16,225 T/J 2,900 16,200 B 6,700 25 JPFA Japfa Comfeed Indonesia Tbk. --S3KB-1 1,320 1,365 1,290 1,350 30 28,117,700 37,665,384,000 4,786 369.054 1,350 T/J 29,500 1,345 B 233,400 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,025 5,325 5,025 5,275 250 5,313,600 27,966,397,500 2,626 311.062 5,275 T/J 68,100 5,250 B 5,700 27 LPKR Lippo Karawaci Tbk. --S6K--1 312 316 310 316 4 21,244,700 6,666,065,800 979 80.909 316 T/J 4,118,700 314 B 1,536,900 28 LPPF Matahari Department Store Tbk. XDS9XXO1 3,670 3,760 3,630 3,720 50 5,753,300 21,232,042,000 2,654 84.294 3,730 J 52,400 3,720 T/B 347,400 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,090 1,100 1,055 1,100 10 4,920,500 5,368,164,500 757 283.871 1,100 T/J 457,200 1,095 B 5,000 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,055 1,085 1,010 1,055 0 4,549,900 4,838,957,000 966 599.432 1,060 J 28,100 1,055 T/B 60,300 31 MAPI Mitra Adiperkasa Tbk. --S9KB-1 840 865 845 845 5 14,728,800 12,513,791,000 2,639 1,356.014 860 J 339,500 845 T/B 383,500 32 MCAS M Cash Integrasi Tbk. --S9---2 3,470 3,490 3,440 3,490 20 1,886,800 6,550,271,000 290 251.986 3,490 T/J 92,900 3,460 B 12,700 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 740 790 750 770 30 20,395,800 15,748,572,500 1,707 1,356.183 775 J 604,000 770 T/B 24,900 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 920 945 910 925 5 27,323,600 25,389,097,000 12,600 102.778 925 T/J 491,100 920 B 402,000 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,140 1,175 1,120 1,170 30 1,310,000 1,518,834,500 245 1,948.052 1,170 T/J 1,600 1,155 B 591,800 36 PTPP PP (Persero) Tbk. XDS6XXO1 1,790 1,875 1,740 1,840 50 35,325,300 64,859,165,000 3,539 345.865 1,845 J 10,000 1,840 T/B 22,300 37 PWON Pakuwon Jati Tbk. --S6B3O1 630 645 620 630 0 18,160,900 11,454,227,500 2,316 2,428.775 630 T/J 123,000 625 B 2,949,400 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,700 1,740 1,515 1,710 10 3,021,200 4,975,700,500 1,895 1,068.750 1,710 T/J 1,100 1,705 B 100 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,510 1,540 1,455 1,540 30 6,882,900 10,427,229,000 1,732 696.666 1,540 T/J 92,700 1,505 B 178,200 40 SMRA Summarecon Agung Tbk. --S6IK-1 955 1,010 935 990 35 12,445,800 12,278,382,500 836 1,626.684 990 T/J 1,300 985 B 114,400 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 328 348 324 342 14 434,122,900 147,439,539,400 13,043 142.500 342 T/J 1,750,400 340 B 1,635,000 42 SSIA Surya Semesta Internusa Tbk. XDU6K--1 590 595 575 580 -10 26,175,400 15,369,470,500 904 237.949 585 J 311,200 580 T/B 228,400 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,050 3,160 3,050 3,100 50 4,233,700 13,159,987,000 2,252 153.086 3,110 J 10,000 3,100 T/B 800 44 TINS Timah Tbk. --S2K--1 1,050 1,080 1,020 1,075 25 7,440,700 7,908,898,500 782 549.319 1,075 T/J 535,000 1,065 B 100,100 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 5,675 6,125 5,575 6,000 325 2,047,100 12,071,435,000 2,329 370.970 6,025 J 6,000 6,000 T/B 3,600 46 TOWR Sarana Menara Nusantara Tbk. XDS7K--2 695 705 690 695 0 2,096,600 1,456,819,500 270 3,310.627 695 T/J 197,400 690 B 318,700 47 WIKA Wijaya Karya (Persero) Tbk. XDS6XXO1 1,930 2,010 1,865 1,985 55 33,048,400 64,780,153,500 4,449 510.213 1,985 T/J 386,800 1,980 B 6,500 48 WOOD Integra Indocabinet Tbk. --S5K--2 890 905 850 900 10 26,204,900 23,338,990,000 1,078 346.154 900 T/J 17,900 895 B 10,700 49 WSBP Waskita Beton Precast Tbk. XDS3XXO1 366 374 354 372 6 39,188,300 14,404,343,200 1,831 75.918 372 T/J 1,078,800 370 B 326,500 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,715 1,740 1,650 1,665 -50 49,893,400 84,313,571,500 5,243 449.393 1,665 T/J 830,300 1,660 B 394,800 51 WTON Wijaya Karya Beton Tbk. --S3K--1 472 490 464 490 18 12,971,000 6,246,027,600 1,226 83.051 490 T/J 172,900 488 B 166,500 Total 1,224,137,800 1,213,876,500,100 119,339 21,714,400 15,493,700 Jakarta, 20 May 2019 Trading Division