List of Securities Quotation: IDX SMC Liquid Date: Monday, 17 June 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 10,275 10,475 10,225 10,225 -50 1,004,100 10,395,837,500 789 830.653 10,250 J 17,600 10,225 T/B 10,600 2 ACES Ace Hardware Indonesia Tbk. XDS9KB-1 1,800 1,820 1,745 1,760 -40 5,196,500 9,201,423,500 1,396 2,146.341 1,760 T/J 30,400 1,755 B 1,100 3 ADHI Adhi Karya (Persero) Tbk. XDS6LKO1 1,600 1,620 1,550 1,580 -20 8,663,700 13,744,505,000 1,704 1,240.841 1,585 J 116,000 1,580 T/B 431,100 4 ADRO Adaro Energy Tbk. --S2BXO1 1,235 1,245 1,215 1,230 -5 17,974,500 22,068,945,500 2,777 111.818 1,235 J 221,700 1,230 T/B 1,648,900 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,380 4,380 4,260 4,280 -100 8,121,700 34,963,026,000 1,820 3,411.147 4,290 J 10,300 4,280 T/B 79,600 6 ANTM Aneka Tambang Tbk. --S2BXO1 790 805 760 765 -25 46,657,900 36,413,524,000 4,840 504.385 770 J 528,400 765 T/B 401,700 7 BBTN Bank Tabungan Negara (Persero) Tbk. XDS8LKO1 2,650 2,650 2,550 2,580 -70 20,301,900 52,518,016,000 3,589 336.522 2,580 T/J 362,700 2,570 B 2,000 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,660 1,685 1,650 1,650 -10 12,639,100 21,145,021,000 530 275.000 1,650 T/J 3,100 1,645 B 53,800 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,090 1,115 1,060 1,060 -30 6,709,400 7,271,494,500 1,190 7.827 1,060 T/J 52,200 1,055 B 35,500 10 BNLI Bank Permata Tbk. --M8K--1 815 820 795 795 -20 16,334,800 13,108,786,500 928 8.656 800 J 758,600 795 T/B 3,093,500 11 BRPT Barito Pacific Tbk. --S3XXO1 3,420 3,410 3,240 3,260 -160 26,848,100 87,941,552,000 3,003 255.304 3,270 J 24,700 3,260 T/B 600 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,390 1,390 1,350 1,350 -40 6,286,100 8,570,726,500 1,283 264.444 1,350 T/J 1,057,100 1,345 B 217,300 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 3,080 3,280 3,070 3,200 120 44,992,400 144,434,404,000 6,512 328.205 3,200 T/J 309,600 3,190 B 32,600 14 CTRA Ciputra Development Tbk. --S6IK-1 1,050 1,065 1,010 1,025 -25 22,319,700 22,974,289,500 1,908 229.492 1,030 J 37,000 1,025 T/B 12,500 15 DMAS Puradelta Lestari Tbk. --M6K--1 270 278 252 258 -12 67,011,100 17,383,865,000 1,188 122.857 260 J 899,800 258 T/B 229,000 16 DOID Delta Dunia Makmur Tbk. --S2K--1 530 535 505 505 -25 10,277,400 5,271,951,000 1,072 683.689 505 T/J 457,200 500 B 2,768,500 17 ELSA Elnusa Tbk. --S2LKO1 364 366 350 352 -12 18,080,800 6,435,985,600 1,263 88.000 354 J 597,500 352 T/B 633,800 18 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,280 1,355 1,240 1,320 40 43,322,500 57,236,997,500 6,284 132.000 1,325 J 185,500 1,320 T/B 63,100 19 EXCL XL Axiata Tbk. --S7XXO1 2,860 2,900 2,820 2,850 -10 2,026,100 5,773,911,000 1,478 144.640 2,850 T/J 250,800 2,840 B 1,600 20 HOKI Buyung Poetra Sembada Tbk. --S5K--1 715 725 700 715 0 15,862,100 11,297,073,500 811 230.645 715 T/J 1,723,100 705 B 2,600 21 HRUM Harum Energy Tbk. XDS2K--1 1,420 1,430 1,350 1,405 -15 3,973,600 5,568,939,000 622 27.019 1,415 J 10,000 1,405 T/B 59,200 22 INCO Vale Indonesia Tbk. --S2BXO1 2,870 2,890 2,770 2,770 -100 3,042,200 8,558,975,000 1,199 1,130.612 2,780 J 62,500 2,770 T/B 20,600 23 INDY Indika Energy Tbk. --S2XXO1 1,440 1,440 1,355 1,360 -80 9,267,100 12,786,599,000 2,959 46.102 1,365 J 39,000 1,360 T/B 274,000 24 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 16,800 16,925 16,700 16,850 50 1,404,500 23,642,405,000 2,309 120.357 16,875 J 2,700 16,850 T/B 1,447,500 25 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,545 1,545 1,405 1,410 -135 71,682,300 104,390,542,500 12,968 385.457 1,415 J 621,500 1,410 T/B 510,800 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,700 5,725 5,625 5,675 -25 8,121,800 46,250,065,000 1,051 334.650 5,700 J 55,800 5,675 T/B 18,700 27 LPKR Lippo Karawaci Tbk. --S6K--1 308 310 302 308 0 27,627,500 8,496,789,200 832 78.861 308 T/J 2,076,100 306 B 1,877,800 28 LPPF Matahari Department Store Tbk. --S9XXO1 3,400 3,460 3,300 3,370 -30 10,129,900 33,886,363,000 4,135 76.364 3,370 T/J 81,100 3,360 B 15,000 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,120 1,175 1,120 1,125 5 22,911,600 26,252,917,000 2,709 290.323 1,130 J 220,300 1,125 T/B 373,400 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,120 1,130 1,040 1,040 -80 19,683,400 21,007,706,000 4,439 590.909 1,040 T/J 1,455,100 1,035 B 666,400 31 MAPI Mitra Adiperkasa Tbk. XDS9KB-1 885 890 880 880 -5 4,561,900 4,031,140,500 1,314 1,412.180 885 J 500 880 T/B 19,512,400 32 MCAS M Cash Integrasi Tbk. --S9---2 3,540 3,570 3,540 3,570 30 1,588,700 5,653,509,000 200 257.762 3,570 T/J 61,900 3,550 B 6,600 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 765 780 750 760 -5 7,357,700 5,625,639,500 1,049 1,338.570 760 T/J 138,400 755 B 641,300 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,300 1,320 975 975 -325 190,190,400 213,146,641,500 15,439 108.333 975 T/J 35,227,600 0 B 0 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,230 1,245 1,210 1,210 -20 998,000 1,216,907,000 282 2,014.652 1,210 T/J 25,300 1,205 B 124,900 36 PTPP PP (Persero) Tbk. --S6XXO1 2,090 2,170 2,060 2,060 -30 14,812,100 31,248,582,000 2,358 387.218 2,070 J 151,900 2,060 T/B 144,700 37 PWON Pakuwon Jati Tbk. --S6B3O1 710 730 700 710 0 31,929,600 22,793,703,500 2,367 2,737.191 710 T/J 115,100 705 B 2,378,600 38 RALS Ramayana Lestari Sentosa Tbk. XDS9K--1 1,485 1,520 1,430 1,430 -55 8,908,800 13,197,273,000 2,302 893.750 1,430 T/J 1,550,400 1,420 B 50,500 39 SCMA Surya Citra Media Tbk. XDS9BXO1 1,740 1,755 1,715 1,730 -10 7,173,400 12,427,347,500 1,920 782.618 1,735 J 75,900 1,730 T/B 387,400 40 SMRA Summarecon Agung Tbk. --S6K--1 1,200 1,225 1,105 1,155 -45 24,292,800 28,035,197,500 2,419 1,897.798 1,160 J 14,400 1,155 T/B 1,512,200 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 346 338 340 0 31,544,800 10,764,480,400 742 141.667 342 J 1,124,000 340 T/B 4,251,800 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 740 745 710 720 -20 46,842,500 34,088,660,000 2,427 295.385 720 T/J 1,092,600 715 B 445,500 43 TBIG Tower Bersama Infrastructure Tbk. XDS7K--1 3,840 3,980 3,750 3,870 30 2,802,300 10,839,544,000 1,133 191.111 3,920 J 29,700 3,870 T/B 108,700 44 TINS Timah Tbk. --S2K--1 1,170 1,190 1,115 1,115 -55 14,123,600 16,032,960,000 1,997 569.758 1,115 T/J 29,900 1,110 B 589,700 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,200 10,625 9,925 10,025 -175 1,934,000 19,874,592,500 1,699 619.828 10,025 T/J 98,200 10,000 B 10,100 46 TOWR Sarana Menara Nusantara Tbk. --S7K--1 710 730 710 720 10 17,094,300 12,306,347,500 1,525 3,429.715 720 T/J 600 715 B 103,600 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,360 2,380 2,330 2,340 -20 12,986,000 30,440,239,000 1,039 601.460 2,350 J 210,500 2,340 T/B 10,527,800 48 WOOD Integra Indocabinet Tbk. --S5K--1 865 925 865 875 10 32,072,300 28,876,570,500 2,652 336.538 880 J 10,900 875 T/B 77,800 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 398 402 392 392 -6 10,256,500 4,051,037,400 1,395 80.000 394 J 879,300 392 T/B 254,300 50 WSKT Waskita Karya (Persero) Tbk. XDS6LKO1 1,920 1,930 1,890 1,890 -30 8,218,500 15,663,961,500 1,680 510.121 1,895 J 148,300 1,890 T/B 325,900 51 WTON Wijaya Karya Beton Tbk. --S3K--1 555 560 535 535 -20 7,067,300 3,848,919,000 965 90.678 540 J 406,800 535 T/B 1,835,300 Total 1,055,229,300 1,403,155,888,600 124,492 53,659,600 58,271,900 Jakarta, 17 June 2019 Trading Division