List of Securities Quotation: IDX SMC Liquid Date: Monday, 27 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. --S1K--1 10,450 10,500 10,300 10,425 -25 483,700 5,034,230,000 425 846.901 10,425 T/J 47,500 10,400 B 200 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,645 1,720 1,645 1,685 40 10,551,000 17,907,511,500 3,675 2,054.878 1,695 J 8,200 1,685 T/B 36,500 3 ADHI Adhi Karya (Persero) Tbk. XDS6LKO1 1,445 1,475 1,455 1,470 25 5,228,600 7,659,766,000 792 1,154.453 1,470 T/J 32,600 1,465 B 60,500 4 ADRO Adaro Energy Tbk. XDS2BXO1 1,260 1,280 1,265 1,265 5 21,527,300 27,394,600,000 3,224 115.000 1,265 T/J 2,214,600 1,260 B 771,400 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,020 4,070 4,010 4,070 50 6,467,700 26,078,081,000 1,188 3,243.777 4,070 T/J 42,200 4,020 B 45,200 6 ANTM Aneka Tambang Tbk. XDS2BXO1 730 760 735 740 10 75,187,700 56,082,752,500 4,499 487.901 740 T/J 569,300 735 B 5,524,300 7 BBTN Bank Tabungan Negara (Persero) Tbk. CDS8LKO1 2,380 2,470 2,400 2,460 80 29,097,600 71,089,431,000 3,097 320.869 2,460 T/J 3,284,700 2,450 B 377,300 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDU8K--1 1,660 1,760 1,660 1,760 100 11,689,800 19,650,288,000 367 293.333 1,760 T/J 102,900 1,685 B 1,000 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 970 1,000 975 980 10 7,779,900 7,661,908,000 622 7.236 985 J 3,000 980 T/B 508,700 10 BNLI Bank Permata Tbk. --M8K--1 815 810 780 785 -30 51,903,500 41,011,743,000 2,105 8.547 785 T/J 2,151,200 780 B 3,354,700 11 BRPT Barito Pacific Tbk. --S3XXO1 3,630 3,650 3,570 3,640 10 33,984,000 123,013,643,000 5,452 285.063 3,640 T/J 3,700 3,630 B 150,300 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,275 1,315 1,275 1,300 25 6,606,000 8,589,133,000 2,173 254.650 1,300 T/J 768,600 1,295 B 617,800 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,640 2,650 2,570 2,590 -50 33,574,000 86,842,679,000 3,804 265.641 2,590 T/J 168,900 2,580 B 149,000 14 CTRA Ciputra Development Tbk. --S6IK-1 1,000 1,040 995 1,010 10 36,548,400 36,943,788,000 3,730 226.133 1,010 T/J 8,300 1,005 B 797,500 15 DMAS Puradelta Lestari Tbk. --M6K--1 240 258 236 250 10 59,854,300 14,931,476,200 3,167 119.048 250 T/J 6,190,200 248 B 2,354,600 16 DOID Delta Dunia Makmur Tbk. --S2K--2 505 510 500 505 0 11,577,400 5,849,040,500 415 683.689 505 T/J 1,262,000 500 B 3,446,100 17 ELSA Elnusa Tbk. --S2LKO1 342 348 342 344 2 9,816,000 3,373,560,000 713 86.000 344 T/J 694,200 342 B 2,400,400 18 ERAA Erajaya Swasembada Tbk. XDS9LKO1 1,145 1,205 1,150 1,150 5 37,124,400 43,655,044,500 6,218 115.000 1,150 T/J 562,600 1,145 B 463,800 19 EXCL XL Axiata Tbk. --S7XXO1 2,790 2,880 2,810 2,810 20 9,575,700 27,250,083,000 2,642 142.610 2,830 J 55,200 2,810 T/B 656,400 20 HOKI Buyung Poetra Sembada Tbk. --S5K--1 725 740 715 725 0 26,653,400 19,484,984,000 1,726 233.871 730 J 1,046,400 725 T/B 15,600 21 HRUM Harum Energy Tbk. --S2K--1 1,420 1,440 1,395 1,430 10 3,884,100 5,548,088,500 696 27.500 1,435 J 111,000 1,430 T/B 132,400 22 INCO Vale Indonesia Tbk. --S2BXO1 2,690 2,800 2,730 2,750 60 12,297,800 33,923,475,000 3,006 1,122.449 2,760 J 146,200 2,750 T/B 557,900 23 INDY Indika Energy Tbk. XDS2XXO1 1,450 1,540 1,460 1,490 40 10,335,600 15,592,016,000 3,142 50.508 1,495 J 134,500 1,490 T/B 16,400 24 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,100 17,325 17,000 17,050 -50 390,800 6,696,812,500 1,457 121.786 17,100 J 10,900 17,050 T/B 18,900 25 JPFA Japfa Comfeed Indonesia Tbk. --S3KB-1 1,425 1,490 1,430 1,485 60 43,084,700 63,217,635,500 9,117 405.960 1,490 J 685,500 1,485 T/B 236,300 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,650 5,775 5,650 5,700 50 7,203,700 41,078,635,000 2,565 336.124 5,700 T/J 579,400 5,675 B 14,300 27 LPKR Lippo Karawaci Tbk. --S6K--1 326 330 324 328 2 37,521,600 12,268,061,600 882 83.981 328 T/J 2,129,500 326 B 50,000 28 LPPF Matahari Department Store Tbk. XDS9XXO1 3,780 3,820 3,730 3,760 -20 4,723,900 17,752,771,000 2,220 85.201 3,770 J 109,400 3,760 T/B 2,520,800 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,090 1,110 1,085 1,100 10 6,606,300 7,247,343,000 991 283.871 1,105 J 182,300 1,100 T/B 186,300 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,090 1,115 1,085 1,090 0 7,575,800 8,361,689,500 1,891 619.318 1,095 J 14,000 1,090 T/B 323,100 31 MAPI Mitra Adiperkasa Tbk. --S9KB-1 790 850 790 840 50 31,874,200 26,656,828,500 4,138 1,347.990 840 T/J 587,100 835 B 2,517,800 32 MCAS M Cash Integrasi Tbk. --S9---2 3,550 3,600 3,550 3,560 10 1,820,100 6,507,313,000 393 257.040 3,560 T/J 15,600 3,550 B 900 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 805 810 795 805 0 7,680,700 6,140,647,500 739 1,417.828 805 T/J 397,400 800 B 163,100 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,055 1,105 1,030 1,085 30 72,118,300 77,868,073,500 74,408 120.556 1,085 T/J 715,600 1,080 B 552,200 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,170 1,200 1,170 1,180 10 933,800 1,101,717,500 110 1,964.702 1,180 T/J 105,900 1,175 B 23,200 36 PTPP PP (Persero) Tbk. XDS6XXO1 1,890 1,925 1,880 1,890 0 30,617,900 58,092,590,500 2,899 355.263 1,895 J 40,500 1,890 T/B 1,079,500 37 PWON Pakuwon Jati Tbk. --S6B3O1 645 680 645 670 25 73,070,500 48,964,315,500 6,744 2,582.983 675 J 951,300 670 T/B 678,000 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,535 1,675 1,535 1,620 85 17,051,100 27,566,572,500 3,403 1,012.500 1,625 J 25,500 1,620 T/B 35,600 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,545 1,575 1,510 1,555 10 5,882,200 9,138,113,000 2,612 703.451 1,565 J 6,000 1,555 T/B 33,100 40 SMRA Summarecon Agung Tbk. --S6IK-1 1,055 1,150 1,050 1,120 65 15,293,500 16,961,038,500 2,864 1,840.289 1,125 J 93,600 1,120 T/B 431,700 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 342 338 338 -2 7,660,100 2,601,246,800 518 140.833 338 T/J 8,616,600 336 B 3,113,200 42 SSIA Surya Semesta Internusa Tbk. XDU6K--1 590 595 580 585 -5 31,665,900 18,599,282,500 1,822 240.000 590 J 554,300 585 T/B 2,800 43 TBIG Tower Bersama Infrastructure Tbk. CDS7K--1 3,290 3,430 3,290 3,330 40 9,771,600 32,901,478,000 4,335 164.444 3,370 J 500 3,330 T/B 633,700 44 TINS Timah Tbk. --S2K--1 1,075 1,190 1,085 1,190 115 30,143,400 34,668,084,000 3,864 608.083 1,195 J 644,200 1,190 T/B 354,000 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 7,000 7,625 7,000 7,575 575 2,103,700 15,509,610,000 2,051 468.349 7,600 J 6,100 7,575 T/B 128,300 46 TOWR Sarana Menara Nusantara Tbk. XDS7K--2 675 695 660 665 -10 16,412,100 11,043,257,500 992 3,167.723 670 J 83,500 665 T/B 1,484,000 47 WIKA Wijaya Karya (Persero) Tbk. XDS6XXO1 2,100 2,190 2,110 2,190 90 25,129,200 53,917,993,000 3,105 562.905 2,190 T/J 1,522,400 2,180 B 4,400 48 WOOD Integra Indocabinet Tbk. --S5K--2 935 970 925 930 -5 20,012,600 19,019,081,000 1,577 357.692 930 T/J 199,300 925 B 391,200 49 WSBP Waskita Beton Precast Tbk. XDS3XXO1 382 388 378 386 4 28,628,200 10,991,640,800 1,647 78.776 386 T/J 1,028,300 384 B 2,622,700 50 WSKT Waskita Karya (Persero) Tbk. XDS6LKO1 1,760 1,810 1,745 1,800 40 32,146,000 57,645,203,000 3,430 485.830 1,800 T/J 6,984,000 1,795 B 478,100 51 WTON Wijaya Karya Beton Tbk. --S3K--1 500 515 500 515 15 12,203,400 6,230,225,500 1,121 87.288 515 T/J 702,400 510 B 745,600 Total 1,091,073,200 1,403,314,581,900 198,773 46,599,100 41,260,800 Jakarta, 27 May 2019 Trading Division