List of Securities Quotation: IDX SMC Liquid Date: Thursday, 23 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 10,400 10,500 10,375 10,425 25 348,400 3,629,775,000 265 846.901 10,450 J 4,100 10,425 T/B 5,400 2 ACES Ace Hardware Indonesia Tbk. CDS9KB-1 1,670 1,700 1,670 1,685 15 8,067,200 13,610,461,000 2,901 2,054.878 1,690 J 5,400 1,685 T/B 25,000 3 ADHI Adhi Karya (Persero) Tbk. XDS6LKO1 1,445 1,495 1,450 1,460 15 7,949,800 11,718,879,000 1,312 1,146.600 1,465 J 7,500 1,460 T/B 336,000 4 ADRO Adaro Energy Tbk. XDS2BXO1 1,235 1,290 1,240 1,280 45 48,887,300 62,476,983,000 4,022 116.364 1,280 T/J 296,700 1,275 B 592,800 5 AKRA AKR Corporindo Tbk. XDS9XXO1 4,070 4,170 4,000 4,000 -70 10,234,200 41,842,860,000 2,533 3,187.988 4,010 J 6,500 4,000 T/B 1,121,000 6 ANTM Aneka Tambang Tbk. XDS2BXO1 710 740 710 740 30 62,518,900 45,676,686,500 5,059 487.901 740 T/J 3,321,400 735 B 686,700 7 BBTN Bank Tabungan Negara (Persero) Tbk. CDS8LKO1 2,330 2,380 2,330 2,370 40 11,430,300 27,056,239,000 2,171 309.130 2,380 J 551,600 2,370 T/B 20,800 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDU8K--1 1,575 1,640 1,580 1,640 65 13,951,700 22,257,172,500 490 273.333 1,645 J 35,600 1,640 T/B 15,300 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 975 1,000 975 975 0 4,952,200 4,895,239,500 749 7.199 980 J 1,100 975 T/B 972,000 10 BNLI Bank Permata Tbk. --M8K--1 805 840 805 820 15 17,652,400 14,555,206,500 1,233 8.928 820 T/J 1,733,600 815 B 691,400 11 BRPT Barito Pacific Tbk. --S3XXO1 3,660 3,690 3,590 3,620 -40 40,493,800 147,305,074,000 4,312 283.497 3,630 J 1,400 3,620 T/B 78,600 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,215 1,275 1,215 1,275 60 7,303,500 9,197,104,000 1,647 249.753 1,275 T/J 252,500 1,270 B 12,200 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,640 2,640 2,540 2,540 -100 37,476,200 96,253,919,000 4,117 260.513 2,550 J 20,700 2,540 T/B 188,700 14 CTRA Ciputra Development Tbk. --S6IK-1 900 940 900 935 35 35,952,500 33,351,783,000 2,392 209.341 940 J 635,200 935 T/B 4,259,500 15 DMAS Puradelta Lestari Tbk. XDM6K--1 238 246 238 242 4 20,573,400 4,991,661,600 772 115.238 244 J 90,500 242 T/B 446,300 16 DOID Delta Dunia Makmur Tbk. --S2K--2 494 515 494 510 16 11,852,800 6,003,599,000 756 690.458 510 T/J 2,831,800 505 B 656,000 17 ELSA Elnusa Tbk. --S2LKO1 340 346 338 340 0 14,201,200 4,864,638,400 1,065 85.000 344 J 390,400 340 T/B 2,556,600 18 ERAA Erajaya Swasembada Tbk. XDS9LKO1 1,030 1,115 1,030 1,105 75 44,392,700 48,149,913,000 4,777 110.500 1,105 T/J 175,500 1,100 B 318,300 19 EXCL XL Axiata Tbk. --S7XXO1 2,640 2,790 2,610 2,740 100 10,154,800 27,811,651,000 2,658 139.057 2,740 T/J 131,100 2,730 B 45,200 20 HOKI Buyung Poetra Sembada Tbk. --S5K--1 680 720 680 720 40 63,591,600 44,619,323,500 2,812 232.258 720 T/J 1,109,900 715 B 428,200 21 HRUM Harum Energy Tbk. CDS2K--1 1,350 1,430 1,350 1,425 75 7,669,100 10,782,886,000 1,963 27.404 1,425 T/J 125,000 1,420 B 161,600 22 INCO Vale Indonesia Tbk. --S2BXO1 2,600 2,710 2,580 2,620 20 7,793,100 20,619,144,000 1,930 1,069.388 2,630 J 152,900 2,620 T/B 476,800 23 INDY Indika Energy Tbk. XDS2XXO1 1,280 1,345 1,280 1,340 60 10,278,700 13,671,575,500 2,109 45.424 1,340 T/J 6,100 1,335 B 97,300 24 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,025 17,275 16,850 17,175 150 1,132,200 19,383,907,500 1,953 122.679 17,175 T/J 2,100 17,150 B 500 25 JPFA Japfa Comfeed Indonesia Tbk. --S3KB-1 1,360 1,420 1,360 1,400 40 32,561,300 45,573,191,000 8,798 382.723 1,405 J 49,100 1,400 T/B 1,030,800 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,300 5,550 5,300 5,500 200 2,770,100 15,168,230,000 1,926 324.330 5,525 J 34,800 5,500 T/B 52,000 27 LPKR Lippo Karawaci Tbk. --S6K--1 316 326 314 326 10 40,620,600 12,952,671,600 1,206 83.469 326 T/J 2,166,500 324 B 2,065,200 28 LPPF Matahari Department Store Tbk. XDS9XXO1 3,680 3,770 3,650 3,750 70 5,485,800 20,516,218,000 2,755 84.974 3,760 J 155,900 3,750 T/B 423,200 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,095 1,110 1,085 1,095 0 4,872,900 5,323,454,000 792 282.581 1,095 T/J 418,200 1,090 B 54,100 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,040 1,085 1,050 1,075 35 3,607,800 3,868,148,000 872 610.795 1,075 T/J 50,000 1,070 B 37,700 31 MAPI Mitra Adiperkasa Tbk. CDS9KB-1 865 875 835 835 -30 10,669,300 9,091,394,500 3,286 1,339.966 840 J 1,200 835 T/B 24,100 32 MCAS M Cash Integrasi Tbk. --S9---2 3,510 3,530 3,510 3,520 10 1,583,900 5,575,999,000 129 254.152 3,530 J 19,900 3,520 T/B 500 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 795 820 795 815 20 21,185,700 17,177,369,500 1,504 1,435.440 820 J 1,512,900 815 T/B 200,500 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 950 1,035 950 1,030 80 85,345,400 85,352,590,000 15,541 114.444 1,030 T/J 309,300 1,025 B 228,600 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,195 1,205 1,185 1,185 -10 1,329,800 1,591,804,000 208 1,973.027 1,195 J 10,000 1,185 T/B 107,300 36 PTPP PP (Persero) Tbk. XDS6XXO1 1,855 1,920 1,860 1,880 25 53,310,000 101,034,693,500 2,938 353.383 1,880 T/J 148,500 1,875 B 97,700 37 PWON Pakuwon Jati Tbk. --S6B3O1 640 660 640 645 5 29,861,400 19,355,236,000 3,775 2,486.603 650 J 699,000 645 T/B 49,800 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,680 1,695 1,610 1,630 -50 9,471,600 15,548,546,500 1,880 1,018.750 1,630 T/J 83,700 1,625 B 2,700 39 SCMA Surya Citra Media Tbk. CDS9BXO1 1,515 1,560 1,505 1,515 0 8,823,700 13,478,014,000 2,130 685.356 1,515 T/J 209,100 1,510 B 205,900 40 SMRA Summarecon Agung Tbk. --S6IK-1 1,010 1,030 1,000 1,010 0 5,393,600 5,480,516,000 704 1,659.546 1,015 J 62,000 1,010 T/B 448,700 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 344 340 342 2 9,050,600 3,097,343,000 483 142.500 342 T/J 342,700 340 B 2,725,300 42 SSIA Surya Semesta Internusa Tbk. XDU6K--1 595 600 585 585 -10 32,748,600 19,525,664,500 1,648 240.000 590 J 272,900 585 T/B 250,800 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,200 3,360 3,200 3,250 50 5,742,800 18,910,376,000 2,323 160.494 3,270 J 100 3,250 T/B 423,800 44 TINS Timah Tbk. --S2K--1 1,070 1,115 1,070 1,070 0 15,575,400 16,935,701,500 1,408 546.764 1,075 J 2,000 1,070 T/B 389,900 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 6,775 7,150 6,775 7,150 375 2,556,800 17,985,375,000 2,893 442.072 7,150 T/J 20,900 7,125 B 31,400 46 TOWR Sarana Menara Nusantara Tbk. XDS7K--2 675 695 670 680 5 9,454,500 6,409,399,000 797 3,239.175 680 T/J 1,768,000 670 B 247,100 47 WIKA Wijaya Karya (Persero) Tbk. XDS6XXO1 2,050 2,140 2,020 2,110 60 42,724,900 89,878,652,000 5,381 542.343 2,110 T/J 1,686,900 2,100 B 594,300 48 WOOD Integra Indocabinet Tbk. --S5K--2 910 935 905 925 15 12,915,900 11,911,440,500 882 355.769 930 J 449,000 925 T/B 74,100 49 WSBP Waskita Beton Precast Tbk. XDS3XXO1 372 388 374 388 16 46,548,200 17,755,721,000 1,774 79.184 388 T/J 3,752,200 384 B 53,000 50 WSKT Waskita Karya (Persero) Tbk. XDS6LKO1 1,695 1,775 1,700 1,765 70 38,679,000 67,598,781,000 4,116 476.383 1,765 T/J 54,200 1,760 B 861,600 51 WTON Wijaya Karya Beton Tbk. --S3K--1 505 525 505 510 5 21,710,800 11,181,197,000 1,776 86.441 510 T/J 1,240,900 505 B 1,681,400 Total 1,053,458,400 1,393,003,407,600 125,923 27,408,500 26,553,700 Jakarta, 23 May 2019 Trading Division