List of Securities Quotation: IDX SMC Liquid Date: Friday, 21 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 10,450 10,575 10,350 10,350 -100 615,700 6,431,487,500 514 840.808 10,400 J 600 10,350 T/B 11,000 2 ACES Ace Hardware Indonesia Tbk. XDS9KB-1 1,750 1,795 1,750 1,795 45 17,345,200 30,850,474,500 3,291 2,189.024 1,795 T/J 169,800 1,790 B 3,000 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,705 1,730 1,690 1,720 15 9,675,900 16,543,259,000 1,802 1,350.789 1,720 T/J 630,400 1,710 B 13,800 4 ADRO Adaro Energy Tbk. --S2BXO1 1,265 1,280 1,225 1,225 -40 69,385,800 85,606,700,500 4,306 111.364 1,230 J 50,000 1,225 T/B 2,230,800 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,270 4,360 4,230 4,240 -30 7,821,500 33,715,041,000 2,899 3,379.267 4,260 J 10,500 4,240 T/B 8,000 6 ANTM Aneka Tambang Tbk. --S2BXO1 805 820 785 800 -5 82,014,000 65,855,649,000 5,616 527.461 800 T/J 2,267,300 795 B 300,200 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,710 2,740 2,630 2,670 -40 26,331,000 70,225,333,000 3,750 348.261 2,680 J 368,200 2,670 T/B 301,100 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,685 1,700 1,620 1,620 -65 15,820,500 26,480,726,500 769 270.000 1,625 J 20,000 1,620 T/B 1,739,500 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,125 1,135 1,095 1,135 10 5,992,500 6,715,439,500 631 8.380 1,140 J 158,300 1,135 T/B 1,145,100 10 BNLI Bank Permata Tbk. --M8K--1 795 800 785 795 0 15,587,100 12,341,509,500 648 8.656 795 T/J 247,600 790 B 530,300 11 BRPT Barito Pacific Tbk. --S3XXO1 3,140 3,280 3,140 3,200 60 26,595,500 85,343,840,000 3,732 250.605 3,200 T/J 1,053,400 3,180 B 6,300 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,545 1,580 1,515 1,535 -10 22,252,000 34,393,909,500 3,276 300.683 1,540 J 12,000 1,535 T/B 140,500 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 2,860 3,030 2,860 3,020 160 33,910,800 100,369,889,000 5,840 309.744 3,030 J 248,400 3,020 T/B 101,700 14 CTRA Ciputra Development Tbk. --S6IK-1 1,135 1,180 1,110 1,180 45 40,000,400 45,621,015,500 3,429 264.195 1,180 T/J 4,484,400 1,155 B 500 15 DMAS Puradelta Lestari Tbk. --M6K--1 270 270 250 264 -6 15,679,200 4,143,789,600 1,802 125.714 266 J 200,600 264 T/B 3,156,200 16 DOID Delta Dunia Makmur Tbk. --S2K--1 520 530 510 510 -10 5,274,400 2,722,482,000 889 690.458 515 J 124,800 510 T/B 436,200 17 ELSA Elnusa Tbk. --S2LKO1 368 384 374 376 8 47,996,000 18,194,723,400 2,278 94.000 378 J 796,000 376 T/B 1,184,600 18 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,385 1,405 1,350 1,355 -30 18,567,800 25,369,362,000 3,445 135.500 1,360 J 103,600 1,355 T/B 245,400 19 EXCL XL Axiata Tbk. --S7XXO1 2,990 3,040 2,850 2,900 -90 8,630,700 25,228,754,000 2,279 147.177 2,910 J 109,700 2,900 T/B 19,000 20 HOKI Buyung Poetra Sembada Tbk. --S5K--1 715 750 720 740 25 52,462,600 38,597,703,500 3,038 238.710 740 T/J 1,488,000 735 B 1,063,400 21 HRUM Harum Energy Tbk. XDS2K--1 1,405 1,410 1,365 1,395 -10 1,395,000 1,948,932,500 357 26.827 1,400 J 8,200 1,395 T/B 97,900 22 INCO Vale Indonesia Tbk. --S2BXO1 2,940 2,990 2,820 2,880 -60 4,011,500 11,701,941,000 1,512 1,175.510 2,890 J 13,300 2,880 T/B 166,800 23 INDY Indika Energy Tbk. --S2XXO1 1,360 1,375 1,340 1,340 -20 5,609,100 7,594,897,500 1,758 45.424 1,345 J 42,800 1,340 T/B 392,200 24 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,000 17,150 16,700 17,000 0 1,995,300 33,694,270,000 4,615 121.429 17,025 J 100 17,000 T/B 1,426,100 25 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,470 1,495 1,430 1,440 -30 16,722,700 24,392,625,000 3,587 393.658 1,445 J 53,600 1,440 T/B 235,000 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 6,050 6,100 5,850 5,850 -200 19,631,200 115,448,317,500 2,503 344.970 5,875 J 100 5,850 T/B 416,500 27 LPKR Lippo Karawaci Tbk. CRS6K--1 324 340 324 338 14 267,376,600 89,513,885,200 4,089 86.542 338 T/J 576,000 336 B 4,382,400 28 LPPF Matahari Department Store Tbk. --S9XXO1 3,440 3,490 3,400 3,480 40 11,810,800 40,850,181,000 3,032 78.856 3,480 T/J 49,600 3,470 B 7,700 29 LSIP PP London Sumatra Indonesia Tbk. XDS1K--1 1,180 1,190 1,145 1,160 -20 8,751,800 10,145,500,500 1,296 299.355 1,160 T/J 369,400 1,155 B 14,100 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,065 1,085 1,050 1,055 -10 7,202,100 7,671,530,500 1,617 599.432 1,060 J 69,800 1,055 T/B 917,900 31 MAPI Mitra Adiperkasa Tbk. XDS9KB-1 960 970 920 965 5 10,970,800 10,349,033,000 2,540 1,548.584 965 T/J 2,432,000 925 B 63,200 32 MCAS M Cash Integrasi Tbk. --S9---2 3,500 3,520 3,470 3,470 -30 1,712,700 5,995,524,000 195 250.542 3,480 J 1,000 3,470 T/B 36,600 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 780 820 790 795 15 53,090,300 42,608,253,000 3,957 1,400.215 800 J 577,600 795 T/B 36,300 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,015 1,065 985 995 -20 93,958,500 95,176,348,500 13,105 110.556 995 T/J 1,054,100 990 B 830,400 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,300 1,305 1,230 1,240 -60 4,388,800 5,485,313,000 888 2,064.602 1,245 J 20,000 1,240 T/B 114,800 36 PTPP PP (Persero) Tbk. --S6XXO1 2,290 2,300 2,240 2,260 -30 14,042,000 31,781,942,000 2,326 424.812 2,270 J 19,200 2,260 T/B 1,485,000 37 PWON Pakuwon Jati Tbk. --S6B3O1 775 795 730 770 -5 58,815,700 45,204,073,000 4,304 2,968.503 775 J 571,100 770 T/B 1,292,300 38 RALS Ramayana Lestari Sentosa Tbk. XDS9K--1 1,515 1,525 1,450 1,485 -30 5,047,000 7,408,020,500 1,574 928.125 1,485 T/J 304,000 1,460 B 1,300 39 SCMA Surya Citra Media Tbk. XDS9BXO1 1,700 1,700 1,600 1,600 -100 21,469,400 34,645,919,000 2,910 723.808 1,610 J 14,400 1,600 T/B 347,200 40 SMRA Summarecon Agung Tbk. --S6K--1 1,270 1,285 1,245 1,265 -5 12,022,300 15,195,777,500 2,112 2,078.541 1,270 J 123,700 1,265 T/B 170,900 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 340 336 336 -4 7,138,000 2,404,055,000 654 140.000 338 J 1,495,800 336 T/B 6,644,400 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 720 730 680 725 5 34,763,500 24,900,182,000 1,635 297.436 725 T/J 647,000 720 B 7,400 43 TBIG Tower Bersama Infrastructure Tbk. XDS7K--1 3,900 3,920 3,840 3,880 -20 6,302,100 24,442,360,000 869 191.605 3,890 J 640,700 3,880 T/B 126,900 44 TINS Timah Tbk. --S2K--1 1,155 1,180 1,140 1,140 -15 9,986,400 11,543,023,000 1,595 582.533 1,145 J 4,500 1,140 T/B 668,300 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 12,725 13,475 11,500 13,000 275 11,421,000 144,780,260,000 8,967 803.768 13,000 T/J 33,200 12,975 B 500 46 TOWR Sarana Menara Nusantara Tbk. --S7K--1 720 735 680 720 0 8,735,900 6,364,550,000 798 3,429.715 725 J 1,000 720 T/B 2,731,000 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,410 2,430 2,340 2,340 -70 14,944,700 35,410,698,000 2,477 601.460 2,350 J 12,300 2,340 T/B 1,990,600 48 WOOD Integra Indocabinet Tbk. --S5K--1 890 890 850 870 -20 9,791,900 8,554,445,000 1,093 334.615 875 J 73,200 870 T/B 204,700 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 410 416 406 406 -4 30,511,400 12,474,752,200 1,868 82.857 408 J 1,394,100 406 T/B 1,758,000 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,020 2,030 1,985 2,000 -20 21,725,300 43,399,180,000 2,296 539.811 2,000 T/J 5,754,600 1,995 B 1,200 51 WTON Wijaya Karya Beton Tbk. --S3K--1 585 600 580 580 -5 10,913,300 6,393,690,000 954 98.305 585 J 1,139,500 580 T/B 2,211,600 Total 1,308,215,700 1,692,230,567,900 135,717 30,039,500 41,415,800 Jakarta, 21 June 2019 Trading Division