List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 19 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 10,200 10,300 10,225 10,250 50 518,600 5,320,720,000 471 832.684 10,300 J 4,400 10,250 T/B 97,300 2 ACES Ace Hardware Indonesia Tbk. XDS9KB-1 1,720 1,785 1,730 1,750 30 9,478,600 16,593,155,500 2,799 2,134.146 1,750 T/J 372,800 1,745 B 54,200 3 ADHI Adhi Karya (Persero) Tbk. XDS6LKO1 1,590 1,630 1,605 1,630 40 11,924,100 19,300,663,000 1,955 1,280.108 1,630 T/J 182,700 1,625 B 3,400 4 ADRO Adaro Energy Tbk. --S2BXO1 1,245 1,280 1,250 1,275 30 26,814,800 33,847,058,500 3,974 115.909 1,275 T/J 196,300 1,270 B 211,000 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,240 4,380 4,280 4,280 40 9,292,800 39,941,107,000 1,710 3,411.147 4,290 J 16,100 4,280 T/B 390,700 6 ANTM Aneka Tambang Tbk. --S2BXO1 775 800 785 795 20 48,304,200 38,209,383,000 4,727 524.164 795 T/J 1,261,200 790 B 1,021,300 7 BBTN Bank Tabungan Negara (Persero) Tbk. XDS8LKO1 2,660 2,750 2,670 2,740 80 46,799,400 126,957,238,000 6,062 357.391 2,740 T/J 1,387,400 2,730 B 139,800 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,700 1,740 1,685 1,685 -15 13,173,000 22,686,129,500 875 280.833 1,695 J 1,000 1,685 T/B 89,700 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,110 1,155 1,100 1,150 40 18,994,800 21,608,327,500 2,603 8.491 1,150 T/J 1,000 1,145 B 385,800 10 BNLI Bank Permata Tbk. --M8K--1 795 810 795 805 10 12,761,200 10,223,454,500 1,812 8.765 805 T/J 454,200 800 B 685,500 11 BRPT Barito Pacific Tbk. --S3XXO1 3,300 3,340 3,240 3,280 -20 23,135,100 76,017,191,000 2,694 256.870 3,280 T/J 39,800 3,270 B 30,300 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,420 1,500 1,430 1,495 75 32,836,100 48,327,735,000 3,515 292.847 1,495 T/J 3,638,600 1,490 B 22,000 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 3,190 3,220 3,020 3,050 -140 39,942,200 124,404,601,000 6,939 312.821 3,060 J 3,000 3,050 T/B 147,900 14 CTRA Ciputra Development Tbk. --S6IK-1 1,095 1,150 1,095 1,140 45 72,117,600 81,931,960,500 5,450 255.240 1,140 T/J 4,773,600 1,135 B 180,600 15 DMAS Puradelta Lestari Tbk. --M6K--1 272 280 264 268 -4 38,289,200 10,305,575,000 1,466 127.619 270 J 964,000 268 T/B 938,500 16 DOID Delta Dunia Makmur Tbk. --S2K--1 505 520 510 515 10 6,540,600 3,366,784,000 518 697.227 515 T/J 381,100 510 B 1,047,800 17 ELSA Elnusa Tbk. --S2LKO1 350 364 358 358 8 23,540,000 8,479,541,600 2,530 89.500 358 T/J 1,056,700 356 B 846,700 18 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,355 1,400 1,360 1,365 10 38,566,300 52,974,892,500 4,257 136.500 1,365 T/J 205,200 1,360 B 806,800 19 EXCL XL Axiata Tbk. --S7XXO1 2,910 2,950 2,900 2,950 40 7,574,200 22,261,666,000 1,298 149.715 2,960 J 29,200 2,950 T/B 13,300 20 HOKI Buyung Poetra Sembada Tbk. --S5K--1 710 735 710 720 10 22,656,800 16,316,117,000 1,296 232.258 720 T/J 1,502,600 715 B 101,400 21 HRUM Harum Energy Tbk. XDS2K--1 1,405 1,425 1,395 1,425 20 1,669,200 2,345,133,500 591 27.404 1,425 T/J 45,500 1,415 B 26,000 22 INCO Vale Indonesia Tbk. --S2BXO1 2,750 2,930 2,820 2,930 180 6,155,100 17,697,508,000 1,853 1,195.918 2,940 J 172,800 2,930 T/B 115,500 23 INDY Indika Energy Tbk. --S2XXO1 1,345 1,380 1,355 1,370 25 6,063,700 8,298,056,500 1,899 46.441 1,375 J 94,500 1,370 T/B 301,400 24 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,000 17,075 16,925 17,025 25 1,361,900 23,158,405,000 3,491 121.607 17,050 J 5,700 17,025 T/B 9,700 25 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,410 1,470 1,415 1,440 30 39,701,300 57,485,210,500 5,531 393.658 1,445 J 721,700 1,440 T/B 1,982,800 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,700 5,900 5,750 5,850 150 16,091,400 93,444,722,500 3,167 344.970 5,850 T/J 606,200 5,800 B 2,500 27 LPKR Lippo Karawaci Tbk. --S6K--1 314 324 310 318 4 67,516,800 21,477,939,800 1,435 81.421 318 T/J 848,600 316 B 1,741,100 28 LPPF Matahari Department Store Tbk. --S9XXO1 3,330 3,510 3,250 3,460 130 19,438,400 65,611,350,000 7,464 78.403 3,470 J 58,000 3,460 T/B 86,600 29 LSIP PP London Sumatra Indonesia Tbk. XDS1K--1 1,140 1,165 1,130 1,160 20 13,258,400 15,347,511,000 1,085 299.355 1,160 T/J 3,200,600 1,155 B 154,100 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,050 1,095 1,045 1,060 10 17,461,300 18,745,542,000 2,802 602.273 1,065 J 5,300 1,060 T/B 1,654,100 31 MAPI Mitra Adiperkasa Tbk. XDS9KB-1 890 945 895 940 50 26,522,800 24,690,476,000 4,901 1,508.465 945 J 935,700 940 T/B 37,200 32 MCAS M Cash Integrasi Tbk. --S9---2 3,490 3,520 3,490 3,500 10 1,780,100 6,225,823,000 174 252.708 3,500 T/J 26,000 3,490 B 200 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 750 770 755 770 20 21,543,600 16,462,819,500 2,188 1,356.183 770 T/J 851,700 765 B 1,833,900 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,130 1,195 1,100 1,125 -5 133,296,700 153,355,944,500 16,906 125.000 1,125 T/J 279,700 1,120 B 374,400 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,240 1,290 1,245 1,290 50 5,442,800 6,911,257,000 614 2,147.852 1,295 J 157,200 1,290 T/B 324,000 36 PTPP PP (Persero) Tbk. --S6XXO1 2,150 2,220 2,160 2,210 60 31,080,900 68,086,093,000 4,024 415.414 2,220 J 1,033,900 2,210 T/B 443,200 37 PWON Pakuwon Jati Tbk. --S6B3O1 755 795 755 790 35 76,292,000 59,496,344,500 7,758 3,045.607 790 T/J 76,900 785 B 441,800 38 RALS Ramayana Lestari Sentosa Tbk. XDS9K--1 1,450 1,520 1,450 1,520 70 18,763,400 28,195,630,000 3,605 950.000 1,525 J 154,800 1,520 T/B 19,200 39 SCMA Surya Citra Media Tbk. XDS9BXO1 1,750 1,770 1,720 1,740 -10 5,234,700 9,152,365,000 2,127 787.142 1,740 T/J 175,300 1,735 B 12,500 40 SMRA Summarecon Agung Tbk. --S6K--1 1,225 1,280 1,230 1,270 45 46,510,500 58,767,889,000 3,781 2,086.756 1,270 T/J 996,800 1,265 B 20,800 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 340 338 340 2 7,716,500 2,619,855,200 963 141.667 340 T/J 3,644,900 338 B 3,927,100 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 755 760 725 735 -20 36,956,300 27,688,082,500 1,561 301.538 740 J 564,200 735 T/B 2,192,400 43 TBIG Tower Bersama Infrastructure Tbk. XDS7K--1 3,900 3,970 3,780 3,840 -60 4,478,000 17,134,868,000 1,661 189.630 3,870 J 65,900 3,840 T/B 874,200 44 TINS Timah Tbk. --S2K--1 1,110 1,175 1,130 1,155 45 25,402,700 29,331,436,500 2,087 590.198 1,160 J 10,100 1,155 T/B 359,900 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,175 11,250 10,250 11,075 900 4,758,100 51,617,440,000 4,342 684.748 11,100 J 36,000 11,075 T/B 48,100 46 TOWR Sarana Menara Nusantara Tbk. --S7K--1 725 740 725 740 15 4,948,700 3,635,911,500 767 3,524.985 740 T/J 279,900 735 B 50,100 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,340 2,450 2,370 2,390 50 45,252,700 109,089,494,000 4,332 614.312 2,390 T/J 4,834,200 2,380 B 587,400 48 WOOD Integra Indocabinet Tbk. --S5K--1 900 935 900 915 15 29,083,500 26,673,589,000 2,274 351.923 915 T/J 273,000 905 B 68,900 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 394 402 396 400 6 25,497,200 10,185,871,800 2,302 81.633 400 T/J 1,799,500 398 B 1,330,300 50 WSKT Waskita Karya (Persero) Tbk. XDS6LKO1 1,925 1,965 1,925 1,935 10 29,309,700 56,990,509,500 2,416 522.267 1,940 J 71,700 1,935 T/B 1,327,700 51 WTON Wijaya Karya Beton Tbk. --S3K--1 550 570 550 565 15 23,626,700 13,245,592,500 1,696 95.763 570 J 2,238,400 565 T/B 322,800 Total 1,295,474,700 1,882,241,970,900 156,748 40,735,600 27,883,900 Jakarta, 19 June 2019 Trading Division