List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 22 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 10,300 10,425 10,250 10,400 100 182,800 1,893,825,000 192 844.870 10,400 T/J 7,100 10,375 B 1,500 2 ACES Ace Hardware Indonesia Tbk. CDS9KB-1 1,640 1,700 1,635 1,670 30 8,429,700 14,078,483,000 2,509 2,036.585 1,675 J 57,500 1,670 T/B 9,500 3 ADHI Adhi Karya (Persero) Tbk. XDS6LKO1 1,450 1,455 1,435 1,445 -5 1,716,900 2,475,507,000 454 1,134.820 1,445 T/J 1,000 1,440 B 8,600 4 ADRO Adaro Energy Tbk. XDS2BXO1 1,235 1,250 1,210 1,235 0 18,810,700 23,131,009,500 3,388 112.273 1,240 J 1,135,600 1,235 T/B 577,600 5 AKRA AKR Corporindo Tbk. XDS9XXO1 3,990 4,090 3,970 4,070 80 6,570,300 26,541,471,000 1,213 3,243.777 4,080 J 86,000 4,070 T/B 87,800 6 ANTM Aneka Tambang Tbk. XDS2BXO1 710 725 700 710 0 49,193,900 35,061,548,500 2,497 468.122 715 J 1,621,600 710 T/B 2,022,400 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,340 2,370 2,300 2,330 -10 5,319,700 12,441,123,000 1,364 303.913 2,340 J 317,000 2,330 T/B 38,300 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDU8K--1 1,590 1,590 1,570 1,575 -15 9,258,400 14,638,862,500 151 262.500 1,580 J 28,000 1,575 T/B 67,900 9 BNGA Bank CIMB Niaga Tbk. XDM8K--1 995 1,000 975 975 -20 3,624,100 3,564,209,500 446 7.199 980 J 2,700 975 T/B 237,900 10 BNLI Bank Permata Tbk. --M8K--1 810 815 790 805 -5 15,545,300 12,459,323,000 446 8.765 810 J 137,100 805 T/B 333,200 11 BRPT Barito Pacific Tbk. --S3XXO1 3,650 3,670 3,540 3,660 10 41,549,400 151,169,872,000 4,559 286.629 3,660 T/J 98,600 3,650 B 500 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,210 1,250 1,200 1,215 5 2,209,800 2,690,028,500 1,593 238.000 1,215 T/J 13,300 1,210 B 14,200 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,660 2,660 2,550 2,640 -20 44,361,800 116,191,638,000 5,124 270.769 2,640 T/J 1,336,600 2,620 B 55,300 14 CTRA Ciputra Development Tbk. --S6IK-1 900 905 880 900 0 11,104,100 9,911,989,000 1,275 201.505 900 T/J 287,800 895 B 116,100 15 DMAS Puradelta Lestari Tbk. XDM6K--1 238 242 234 238 0 17,068,600 4,061,562,000 829 113.333 240 J 307,700 238 T/B 54,900 16 DOID Delta Dunia Makmur Tbk. --S2K--2 510 510 492 494 -16 14,573,600 7,263,934,200 1,289 668.797 494 T/J 1,820,700 492 B 650,600 17 ELSA Elnusa Tbk. --S2LKO1 340 344 336 340 0 11,941,100 4,063,317,200 573 85.000 342 J 477,400 340 T/B 235,000 18 ERAA Erajaya Swasembada Tbk. XDS9LKO1 1,040 1,065 1,025 1,030 -10 10,574,600 10,981,991,000 1,818 103.000 1,035 J 70,100 1,030 T/B 34,700 19 EXCL XL Axiata Tbk. --S7XXO1 2,670 2,680 2,580 2,640 -30 2,000,400 5,255,834,000 1,188 133.982 2,650 J 23,000 2,640 T/B 1,600 20 HOKI Buyung Poetra Sembada Tbk. --S5K--1 680 685 670 680 0 17,510,600 11,858,328,500 834 219.355 685 J 573,800 680 T/B 6,100 21 HRUM Harum Energy Tbk. --S2K--1 1,350 1,380 1,320 1,350 0 3,736,700 5,042,053,500 726 25.962 1,355 J 3,800 1,350 T/B 124,100 22 INCO Vale Indonesia Tbk. --S2BXO1 2,540 2,620 2,520 2,600 60 5,636,800 14,576,907,000 1,614 1,061.224 2,600 T/J 27,900 2,590 B 228,000 23 INDY Indika Energy Tbk. XDS2XXO1 1,285 1,305 1,250 1,280 -5 4,722,200 6,077,725,000 1,548 43.390 1,280 T/J 5,200 1,275 B 7,800 24 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,025 17,350 16,750 17,025 0 436,100 7,446,762,500 1,325 121.607 17,100 J 300 17,025 T/B 1,700 25 JPFA Japfa Comfeed Indonesia Tbk. --S3KB-1 1,360 1,380 1,345 1,360 0 11,922,600 16,265,868,000 2,890 371.788 1,365 J 218,100 1,360 T/B 501,200 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,325 5,400 5,300 5,300 -25 1,858,900 9,927,860,000 1,316 312.536 5,300 T/J 14,200 5,275 B 39,500 27 LPKR Lippo Karawaci Tbk. --S6K--1 318 320 312 316 -2 21,214,900 6,738,316,400 1,678 80.909 316 T/J 1,004,600 314 B 45,800 28 LPPF Matahari Department Store Tbk. XDS9XXO1 3,760 3,730 3,650 3,680 -80 5,360,800 19,787,897,000 1,879 83.388 3,690 J 14,900 3,680 T/B 82,200 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,110 1,095 1,065 1,095 -15 4,976,600 5,377,303,500 762 282.581 1,095 T/J 132,800 1,090 B 10,000 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,050 1,060 1,020 1,040 -10 2,321,000 2,415,709,000 667 590.909 1,040 T/J 91,100 1,035 B 117,500 31 MAPI Mitra Adiperkasa Tbk. CDS9KB-1 870 875 850 865 -5 7,356,200 6,364,896,000 2,910 1,388.109 870 J 61,500 865 T/B 253,800 32 MCAS M Cash Integrasi Tbk. --S9---2 3,490 3,520 3,480 3,510 20 1,643,600 5,750,180,000 152 253.430 3,510 T/J 14,300 3,500 B 8,800 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 765 800 755 795 30 18,244,100 14,362,247,500 956 1,400.215 795 T/J 647,900 790 B 251,000 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 945 960 935 950 5 24,138,700 22,904,157,000 7,011 105.556 950 T/J 1,151,500 945 B 134,300 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,185 1,245 1,190 1,195 10 3,103,100 3,760,615,000 486 1,989.677 1,200 J 50,000 1,195 T/B 30,100 36 PTPP PP (Persero) Tbk. XDS6XXO1 1,870 1,895 1,830 1,855 -15 7,598,000 14,159,686,500 1,545 348.684 1,860 J 4,900 1,855 T/B 601,300 37 PWON Pakuwon Jati Tbk. --S6B3O1 645 650 630 640 -5 12,190,100 7,788,632,000 2,752 2,467.327 645 J 169,100 640 T/B 25,700 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,700 1,700 1,660 1,680 -20 711,600 1,195,651,500 274 1,050.000 1,700 J 27,100 1,680 T/B 671,400 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,520 1,545 1,495 1,515 -5 2,817,600 4,240,294,500 1,422 685.356 1,520 J 42,500 1,515 T/B 116,900 40 SMRA Summarecon Agung Tbk. --S6IK-1 995 1,015 990 1,010 15 1,635,000 1,636,761,500 683 1,659.546 1,010 T/J 103,300 1,005 B 103,400 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 346 346 340 340 -6 18,153,900 6,213,468,000 720 141.667 340 T/J 2,786,200 338 B 4,628,500 42 SSIA Surya Semesta Internusa Tbk. XDU6K--1 595 600 590 595 0 20,459,300 12,171,001,000 1,013 244.103 595 T/J 166,700 590 B 524,200 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,110 3,220 3,100 3,200 90 5,603,900 17,706,241,000 2,103 158.025 3,200 T/J 377,100 3,190 B 100 44 TINS Timah Tbk. --S2K--1 1,085 1,100 1,070 1,070 -15 5,578,400 6,023,927,000 614 546.764 1,080 J 31,700 1,070 T/B 123,500 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 6,825 6,900 6,350 6,775 -50 2,184,700 14,654,132,500 2,995 418.887 6,775 T/J 2,600 6,750 B 13,800 46 TOWR Sarana Menara Nusantara Tbk. XDS7K--2 680 685 665 675 -5 2,397,000 1,613,388,000 363 3,215.358 680 J 66,800 675 T/B 4,500 47 WIKA Wijaya Karya (Persero) Tbk. XDS6XXO1 2,080 2,120 2,040 2,050 -30 12,387,000 25,590,363,000 2,444 526.920 2,050 T/J 270,700 2,040 B 481,100 48 WOOD Integra Indocabinet Tbk. --S5K--2 910 920 900 910 0 10,942,900 9,952,387,500 837 350.000 910 T/J 229,100 905 B 212,800 49 WSBP Waskita Beton Precast Tbk. XDS3XXO1 372 376 366 372 0 20,415,000 7,576,686,000 1,188 75.918 374 J 573,400 372 T/B 1,001,000 50 WSKT Waskita Karya (Persero) Tbk. XDS6LKO1 1,690 1,715 1,665 1,695 5 14,132,500 23,912,443,500 2,136 457.490 1,700 J 244,400 1,695 T/B 435,100 51 WTON Wijaya Karya Beton Tbk. --S3K--1 505 520 498 505 0 9,190,700 4,674,976,600 822 85.593 510 J 1,158,200 505 T/B 101,100 Total 554,615,700 775,642,393,900 79,573 18,094,500 15,433,900 Jakarta, 22 May 2019 Trading Division