List of Securities Quotation: IDX SMC Liquid Date: Friday, 31 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 10,500 10,575 10,375 10,550 50 554,100 5,790,352,500 1,272 857.055 10,550 T/J 8,800 10,500 B 500 2 ACES Ace Hardware Indonesia Tbk. XDS9KB-1 1,750 1,770 1,715 1,735 -15 5,758,400 10,054,492,500 2,200 2,115.854 1,735 T/J 23,200 1,730 B 477,400 3 ADHI Adhi Karya (Persero) Tbk. XDS6LKO1 1,430 1,465 1,430 1,450 20 7,126,100 10,337,135,500 1,457 1,138.746 1,455 J 2,000 1,450 T/B 242,200 4 ADRO Adaro Energy Tbk. XDS2BXO1 1,270 1,295 1,260 1,295 25 46,433,700 59,617,794,500 4,751 117.727 1,295 T/J 2,740,400 1,290 B 8,200 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,010 4,050 3,930 3,980 -30 9,027,900 35,843,301,000 2,770 3,172.048 3,990 J 10,000 3,980 T/B 9,200 6 ANTM Aneka Tambang Tbk. XDS2BXO1 715 730 715 725 10 33,515,000 24,307,629,500 2,452 478.011 730 J 1,326,200 725 T/B 221,300 7 BBTN Bank Tabungan Negara (Persero) Tbk. XDS8LKO1 2,420 2,490 2,420 2,470 50 30,470,600 75,116,130,000 2,945 322.174 2,470 T/J 989,400 2,460 B 73,400 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDU8K--1 1,610 1,630 1,510 1,595 -15 16,431,900 26,084,816,500 1,248 265.833 1,595 T/J 200 1,590 B 244,600 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 960 980 950 955 -5 12,610,600 12,107,542,000 1,114 7.051 960 J 53,100 955 T/B 2,691,900 10 BNLI Bank Permata Tbk. --M8K--1 785 810 780 795 10 12,804,100 10,187,014,000 747 8.656 795 T/J 478,500 790 B 1,601,400 11 BRPT Barito Pacific Tbk. --S3XXO1 3,550 3,570 3,080 3,300 -250 58,966,200 195,211,277,000 12,263 258.436 3,300 T/J 2,125,100 3,290 B 100 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,310 1,350 1,310 1,350 40 25,645,200 34,215,592,500 4,881 264.444 1,350 T/J 1,328,000 1,340 B 400 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,730 2,880 2,730 2,850 120 56,049,600 159,145,855,000 6,677 292.308 2,850 T/J 229,400 2,840 B 50,600 14 CTRA Ciputra Development Tbk. --S6IK-1 950 990 950 980 30 32,688,300 31,881,467,000 3,103 219.417 980 T/J 988,500 975 B 507,000 15 DMAS Puradelta Lestari Tbk. --M6K--1 240 252 240 250 10 25,053,700 6,239,559,200 905 119.048 250 T/J 2,543,000 248 B 112,400 16 DOID Delta Dunia Makmur Tbk. --S2K--1 515 520 510 510 -5 9,933,900 5,104,239,500 1,587 690.458 510 T/J 1,170,900 505 B 1,625,000 17 ELSA Elnusa Tbk. --S2LKO1 350 354 344 348 -2 11,162,100 3,892,173,200 709 87.000 350 J 448,700 348 T/B 646,600 18 ERAA Erajaya Swasembada Tbk. XDS9LKO1 1,150 1,200 1,150 1,175 25 28,843,300 33,982,024,000 4,234 117.500 1,180 J 288,400 1,175 T/B 3,000 19 EXCL XL Axiata Tbk. --S7XXO1 2,900 2,980 2,790 2,860 -40 20,433,200 59,105,534,000 3,252 145.147 2,870 J 221,700 2,860 T/B 354,900 20 HOKI Buyung Poetra Sembada Tbk. --S5K--1 710 730 710 715 5 19,514,800 14,045,562,500 1,023 230.645 715 T/J 1,273,200 710 B 716,400 21 HRUM Harum Energy Tbk. XDS2K--1 1,435 1,450 1,425 1,435 0 1,379,400 1,980,797,000 351 27.596 1,440 J 35,300 1,435 T/B 41,200 22 INCO Vale Indonesia Tbk. --S2BXO1 2,680 2,720 2,650 2,700 20 4,931,100 13,258,512,000 1,954 1,102.041 2,710 J 158,700 2,700 T/B 1,700 23 INDY Indika Energy Tbk. XDS2XXO1 1,405 1,460 1,405 1,410 5 6,691,400 9,537,693,000 1,959 47.797 1,420 J 15,000 1,410 T/B 247,700 24 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,250 17,600 16,900 17,525 275 1,200,500 20,825,662,500 2,051 125.179 17,525 T/J 104,400 17,500 B 700 25 JPFA Japfa Comfeed Indonesia Tbk. --S3KB-1 1,500 1,530 1,495 1,500 0 38,053,700 57,338,857,000 6,807 410.060 1,505 J 127,100 1,500 T/B 759,800 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,500 5,700 5,425 5,700 200 10,623,400 59,985,565,000 3,443 336.124 5,700 T/J 11,460,400 5,675 B 6,900 27 LPKR Lippo Karawaci Tbk. --S6K--1 318 324 314 322 4 60,261,000 19,298,185,400 2,094 82.445 322 T/J 1,280,600 320 B 29,800 28 LPPF Matahari Department Store Tbk. XDS9XXO1 3,750 3,790 3,740 3,750 0 6,645,500 24,940,872,000 2,260 84.974 3,760 J 6,500 3,750 T/B 649,300 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,135 1,165 1,130 1,145 10 4,713,500 5,400,188,000 860 295.484 1,145 T/J 460,000 1,140 B 97,300 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,035 1,065 1,010 1,015 -20 12,574,400 12,985,177,500 3,009 576.705 1,020 J 131,000 1,015 T/B 319,100 31 MAPI Mitra Adiperkasa Tbk. XDS9KB-1 880 890 865 880 0 17,592,600 15,476,566,000 1,824 1,412.180 885 J 100,800 880 T/B 1,485,200 32 MCAS M Cash Integrasi Tbk. --S9---2 3,500 3,560 3,500 3,560 60 2,030,800 7,146,879,000 165 257.040 3,560 T/J 54,900 3,520 B 10,000 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 785 790 770 775 -10 10,777,600 8,383,883,000 1,185 1,364.989 780 J 305,300 775 T/B 59,700 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,125 1,160 1,125 1,140 15 42,113,700 48,150,399,500 7,284 126.667 1,145 J 1,694,000 1,140 T/B 2,596,100 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,155 1,290 1,165 1,250 95 18,569,100 23,135,192,000 1,375 2,081.252 1,250 T/J 3,695,000 1,245 B 474,000 36 PTPP PP (Persero) Tbk. XDS6XXO1 1,880 1,990 1,880 1,970 90 29,179,800 56,821,273,500 3,302 370.301 1,975 J 34,500 1,970 T/B 56,600 37 PWON Pakuwon Jati Tbk. --S6B3O1 700 725 700 705 5 40,807,200 28,962,168,500 3,727 2,717.915 705 T/J 1,873,400 700 B 197,800 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,610 1,650 1,605 1,620 10 13,411,600 21,766,447,500 2,045 1,012.500 1,625 J 900 1,620 T/B 4,682,400 39 SCMA Surya Citra Media Tbk. XDS9BXO1 1,545 1,650 1,545 1,650 105 20,693,300 33,589,268,500 4,260 746.427 1,650 T/J 516,100 1,645 B 256,500 40 SMRA Summarecon Agung Tbk. --S6IK-1 1,090 1,105 1,025 1,035 -55 44,626,100 47,509,798,500 3,548 1,700.624 1,040 J 116,400 1,035 T/B 1,071,100 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 342 336 340 2 10,924,800 3,715,604,600 693 141.667 340 T/J 725,000 338 B 1,995,300 42 SSIA Surya Semesta Internusa Tbk. XDU6K--1 575 590 575 585 10 28,958,800 16,842,139,500 1,301 240.000 585 T/J 906,900 580 B 1,703,700 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,630 3,710 3,500 3,660 30 22,512,800 81,291,655,000 3,572 180.741 3,660 T/J 125,200 3,650 B 100,600 44 TINS Timah Tbk. --S2K--1 1,120 1,140 1,115 1,120 0 8,359,100 9,400,151,000 2,119 572.313 1,125 J 140,900 1,120 T/B 300 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 9,000 10,200 9,075 10,200 1,200 6,971,200 68,661,422,500 6,001 630.648 10,200 T/J 176,500 10,175 B 100 46 TOWR Sarana Menara Nusantara Tbk. XDS7K--1 705 745 700 720 15 11,296,200 8,140,262,500 1,252 3,429.715 725 J 1,800 720 T/B 573,100 47 WIKA Wijaya Karya (Persero) Tbk. XDS6XXO1 2,260 2,300 2,230 2,270 10 19,999,800 45,592,467,000 2,641 583.468 2,280 J 2,800 2,270 T/B 8,627,200 48 WOOD Integra Indocabinet Tbk. --S5K--1 895 910 865 895 0 16,816,800 14,941,773,000 1,458 344.231 895 T/J 395,600 890 B 1,143,800 49 WSBP Waskita Beton Precast Tbk. XDS3XXO1 390 402 390 398 8 44,977,900 17,882,298,800 1,986 81.224 400 J 11,871,700 398 T/B 43,300 50 WSKT Waskita Karya (Persero) Tbk. XDS6LKO1 1,760 1,820 1,755 1,810 50 30,907,300 55,485,100,000 3,576 488.529 1,810 T/J 438,400 1,805 B 216,000 51 WTON Wijaya Karya Beton Tbk. --S3K--1 510 520 505 515 5 11,128,600 5,724,662,000 683 87.288 520 J 2,394,500 515 T/B 526,400 Total 1,062,751,700 1,656,440,413,200 138,375 55,598,300 37,559,200 Jakarta, 31 May 2019 Trading Division