List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 25 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 10,350 10,250 10,275 0 779,800 8,011,250,000 510 834.715 10,300 J 100,700 10,275 T/B 35,100 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,800 1,830 1,800 1,820 20 12,234,600 22,293,187,500 5,380 2,219.512 1,820 T/J 2,483,900 1,815 B 6,500 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,690 1,710 1,685 1,695 5 5,481,100 9,289,427,000 832 1,331.155 1,695 T/J 40,700 1,690 B 11,100 4 ADRO Adaro Energy Tbk. --S2BXO1 1,245 1,335 1,230 1,330 85 105,687,100 137,252,128,500 7,502 120.909 1,335 J 1,963,000 1,330 T/B 5,481,400 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,120 4,180 4,100 4,120 0 6,477,700 26,708,132,000 2,011 3,283.627 4,120 T/J 186,800 4,110 B 73,900 6 ANTM Aneka Tambang Tbk. --S2BXO1 795 850 795 845 50 242,773,400 201,572,584,000 13,421 557.131 845 T/J 2,885,500 840 B 2,867,300 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,690 2,730 2,640 2,660 -30 9,171,100 24,426,559,000 2,100 346.956 2,660 T/J 295,100 2,650 B 201,000 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,635 1,710 1,640 1,705 70 13,935,400 23,544,776,000 862 284.167 1,705 T/J 95,500 1,700 B 385,400 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,125 1,150 1,110 1,110 -15 3,403,500 3,826,915,000 682 8.196 1,110 T/J 90,900 1,105 B 69,600 10 BNLI Bank Permata Tbk. --M8K--1 775 790 775 780 5 8,684,100 6,783,755,500 791 8.492 785 J 677,300 780 T/B 5,567,100 11 BRPT Barito Pacific Tbk. --S3XXO1 3,200 3,210 3,170 3,200 0 16,206,500 51,690,120,000 2,560 250.605 3,210 J 32,300 3,200 T/B 2,800 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,520 1,545 1,450 1,460 -60 14,406,200 21,393,462,500 3,798 285.991 1,465 J 400 1,460 T/B 1,285,400 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 3,140 3,340 3,140 3,250 110 46,876,000 153,497,934,000 6,527 333.333 3,260 J 300 3,250 T/B 305,700 14 CTRA Ciputra Development Tbk. --S6IK-1 1,125 1,145 1,070 1,075 -50 43,816,900 48,483,232,000 4,296 240.687 1,080 J 200 1,075 T/B 55,600 15 DMAS Puradelta Lestari Tbk. --M6K--1 264 268 264 266 2 36,022,400 9,599,467,400 1,297 126.667 266 T/J 1,343,600 264 B 930,700 16 DOID Delta Dunia Makmur Tbk. --S2K--1 510 535 510 535 25 33,676,500 17,592,688,000 4,169 724.304 540 J 1,460,700 535 T/B 5,334,300 17 ELSA Elnusa Tbk. --S2LKO1 380 382 374 378 -2 13,655,500 5,163,935,800 992 94.500 380 J 2,271,800 378 T/B 1,885,300 18 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,615 1,880 1,620 1,835 220 232,087,800 413,865,266,000 32,118 183.500 1,840 J 381,900 1,835 T/B 1,432,900 19 EXCL XL Axiata Tbk. --S7XXO1 2,860 2,900 2,830 2,860 0 4,768,200 13,666,204,000 1,634 145.147 2,860 T/J 26,900 2,850 B 39,900 20 HOKI Buyung Poetra Sembada Tbk. --S5K--1 760 770 745 755 -5 43,507,800 32,859,143,500 1,954 243.548 760 J 1,568,900 755 T/B 434,800 21 HRUM Harum Energy Tbk. XDS2K--1 1,395 1,590 1,375 1,590 195 12,453,200 18,998,523,000 2,792 30.577 1,595 J 189,800 1,590 T/B 628,100 22 INCO Vale Indonesia Tbk. --S2BXO1 2,920 3,100 2,900 3,080 160 12,944,600 39,066,223,000 2,527 1,257.143 3,080 T/J 323,700 3,070 B 55,500 23 INDY Indika Energy Tbk. --S2XXO1 1,335 1,675 1,340 1,675 340 97,370,800 150,380,472,000 14,543 56.780 1,675 T/J 76,400 1,670 B 494,500 24 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,025 18,000 16,950 18,000 975 2,417,700 42,379,252,500 4,337 128.571 18,025 J 15,400 18,000 T/B 122,900 25 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,495 1,550 1,490 1,520 25 62,352,600 94,905,684,000 8,721 415.528 1,525 J 344,400 1,520 T/B 27,500 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,850 5,900 5,750 5,800 -50 6,611,700 38,300,580,000 2,529 342.021 5,800 T/J 1,406,800 5,775 B 4,600 27 LPKR Lippo Karawaci Tbk. --S6K--1 290 294 266 280 -10 126,102,800 35,540,197,600 3,635 90.417 280 T/J 1,458,100 278 B 307,700 28 LPPF Matahari Department Store Tbk. --S9XXO1 3,390 3,420 3,370 3,410 20 9,904,400 33,650,729,000 2,610 77.270 3,410 T/J 222,200 3,400 B 193,100 29 LSIP PP London Sumatra Indonesia Tbk. XDS1K--1 1,145 1,145 1,115 1,125 -20 11,909,000 13,409,688,500 1,434 290.323 1,130 J 178,700 1,125 T/B 197,400 30 MAIN Malindo Feedmill Tbk. CDS3K--1 1,080 1,125 1,080 1,085 5 22,871,400 25,265,768,500 3,825 616.477 1,090 J 62,900 1,085 T/B 391,200 31 MAPI Mitra Adiperkasa Tbk. XDS9KB-1 935 950 900 900 -35 13,821,800 12,696,475,000 3,460 1,444.275 905 J 2,900 900 T/B 3,543,900 32 MCAS M Cash Integrasi Tbk. --S9---2 3,500 3,520 3,490 3,490 -10 1,878,800 6,589,242,000 142 251.986 3,510 J 10,100 3,490 T/B 4,100 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 790 830 785 830 40 49,917,000 40,548,897,500 2,818 1,461.860 835 J 1,115,000 830 T/B 1,281,100 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,000 1,035 985 985 -15 66,095,900 66,625,987,500 10,166 109.444 985 T/J 1,599,900 980 B 1,209,900 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,220 1,220 1,200 1,200 -20 2,444,400 2,950,144,500 459 1,998.002 1,200 T/J 55,700 1,195 B 72,200 36 PTPP PP (Persero) Tbk. --S6XXO1 2,280 2,320 2,220 2,240 -40 17,117,900 39,010,278,000 1,916 421.053 2,250 J 154,900 2,240 T/B 404,900 37 PWON Pakuwon Jati Tbk. --S6B3O1 740 765 730 745 5 44,548,600 33,312,900,500 3,169 2,872.123 750 J 3,367,900 745 T/B 17,300 38 RALS Ramayana Lestari Sentosa Tbk. XDS9K--1 1,430 1,445 1,365 1,375 -55 17,899,600 24,747,545,500 3,531 859.375 1,375 T/J 679,300 1,370 B 197,300 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,585 1,610 1,590 1,610 25 3,142,800 5,034,405,000 1,042 728.332 1,610 T/J 173,400 1,605 B 14,500 40 SMRA Summarecon Agung Tbk. --S6K--1 1,200 1,220 1,150 1,160 -40 22,692,300 26,781,322,000 3,332 1,906.014 1,160 T/J 1,150,800 1,155 B 477,000 41 SRIL Sri Rejeki Isman Tbk. CDS4LKO1 338 346 336 338 0 65,596,900 22,397,848,400 1,519 140.833 340 J 233,600 338 T/B 8,343,100 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 715 735 710 715 0 23,921,500 17,329,666,000 1,307 293.333 715 T/J 8,400 710 B 523,000 43 TBIG Tower Bersama Infrastructure Tbk. XDS7K--1 3,860 3,860 3,770 3,780 -80 3,865,400 14,680,838,000 1,918 186.667 3,790 J 10,800 3,780 T/B 114,800 44 TINS Timah Tbk. --S2K--1 1,130 1,195 1,130 1,195 65 24,027,200 28,059,548,500 2,371 610.638 1,200 J 1,186,800 1,195 T/B 935,700 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 12,425 12,925 12,500 12,825 400 1,508,100 19,255,065,000 2,179 792.948 12,850 J 41,300 12,825 T/B 6,700 46 TOWR Sarana Menara Nusantara Tbk. --S7K--1 725 735 710 720 -5 2,945,200 2,112,412,500 307 3,429.715 720 T/J 425,500 715 B 26,300 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,350 2,420 2,330 2,350 0 20,700,500 49,215,479,000 2,216 604.031 2,360 J 4,673,600 2,350 T/B 56,900 48 WOOD Integra Indocabinet Tbk. --S5K--1 870 885 865 865 -5 12,520,400 10,949,422,000 749 332.692 870 J 214,100 865 T/B 6,300 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 402 406 400 400 -2 22,333,400 8,987,668,800 1,336 81.633 402 J 380,300 400 T/B 2,129,200 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,980 2,000 1,975 1,980 0 12,408,600 24,614,268,500 1,571 534.413 1,980 T/J 139,300 1,975 B 753,700 51 WTON Wijaya Karya Beton Tbk. --S3K--1 575 585 570 570 -5 9,674,300 5,563,461,000 931 96.610 570 T/J 332,600 565 B 1,310,100 Total 1,697,650,400 2,184,880,161,000 186,828 36,141,000 50,256,300 Jakarta, 25 June 2019 Trading Division