List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 26 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 10,500 10,275 10,400 125 1,583,100 16,423,072,500 1,631 844.870 10,400 T/J 51,900 10,375 B 400 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,820 1,860 1,800 1,840 20 24,460,700 45,145,342,500 3,577 2,243.902 1,840 T/J 504,400 1,835 B 9,900 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,695 1,705 1,655 1,655 -40 5,336,700 8,953,812,500 1,198 1,299.742 1,655 T/J 318,500 1,650 B 242,100 4 ADRO Adaro Energy Tbk. --S2BXO1 1,330 1,375 1,330 1,360 30 166,716,100 226,260,916,500 11,862 123.636 1,360 T/J 355,100 1,355 B 267,300 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,120 4,150 4,070 4,090 -30 6,220,800 25,572,624,000 1,396 3,259.717 4,100 J 10,000 4,090 T/B 98,100 6 ANTM Aneka Tambang Tbk. --S2BXO1 845 850 820 825 -20 105,044,300 87,281,662,000 7,002 543.944 830 J 2,009,900 825 T/B 1,171,800 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,660 2,640 2,580 2,600 -60 22,330,400 58,062,595,000 2,795 339.130 2,610 J 121,000 2,600 T/B 99,500 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,705 1,725 1,680 1,685 -20 12,773,400 21,909,829,000 671 280.833 1,690 J 15,300 1,685 T/B 27,400 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,110 1,130 1,105 1,105 -5 1,776,000 1,981,036,500 586 8.159 1,110 J 7,800 1,105 T/B 206,900 10 BNLI Bank Permata Tbk. --M8K--1 780 805 780 805 25 19,519,500 15,578,441,500 1,693 8.765 805 T/J 400,300 800 B 1,604,500 11 BRPT Barito Pacific Tbk. --S3XXO1 3,200 3,290 3,180 3,290 90 16,699,900 53,978,060,000 3,162 257.653 3,300 J 492,600 3,290 T/B 4,000 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,460 1,515 1,465 1,515 55 11,393,200 17,093,237,500 1,744 296.765 1,515 T/J 168,100 1,510 B 300 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 3,250 3,290 3,140 3,160 -90 38,917,000 123,078,093,000 5,082 324.103 3,160 T/J 51,400 3,150 B 42,800 14 CTRA Ciputra Development Tbk. --S6IK-1 1,075 1,115 1,050 1,065 -10 35,571,700 38,161,151,500 4,852 238.448 1,070 J 162,700 1,065 T/B 70,500 15 DMAS Puradelta Lestari Tbk. --M6K--1 266 270 262 266 0 16,929,700 4,510,549,800 621 126.667 268 J 1,672,100 266 T/B 3,053,000 16 DOID Delta Dunia Makmur Tbk. --S2K--1 535 545 510 515 -20 24,972,500 13,127,229,000 2,036 697.227 515 T/J 324,200 510 B 3,531,600 17 ELSA Elnusa Tbk. --S2LKO1 378 384 376 376 -2 21,851,200 8,264,146,000 844 94.000 376 T/J 258,300 374 B 2,265,400 18 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,835 1,980 1,805 1,915 80 112,404,800 213,838,036,000 20,476 191.500 1,920 J 425,900 1,915 T/B 1,059,700 19 EXCL XL Axiata Tbk. --S7XXO1 2,860 2,930 2,870 2,920 60 4,080,800 11,876,577,000 1,653 148.192 2,920 T/J 13,400 2,910 B 2,400 20 HOKI Buyung Poetra Sembada Tbk. --S5K--1 755 755 735 740 -15 24,018,500 17,894,760,000 1,094 238.710 745 J 577,200 740 T/B 87,200 21 HRUM Harum Energy Tbk. XDS2K--1 1,590 1,695 1,500 1,515 -75 27,304,700 43,755,202,500 7,783 29.135 1,515 T/J 92,300 1,505 B 47,000 22 INCO Vale Indonesia Tbk. --S2BXO1 3,080 3,120 3,020 3,050 -30 6,361,800 19,425,548,000 2,355 1,244.898 3,060 J 2,000 3,050 T/B 218,100 23 INDY Indika Energy Tbk. --S2XXO1 1,675 1,835 1,605 1,660 -15 118,578,600 204,873,826,000 21,429 56.271 1,660 T/J 80,300 1,655 B 68,900 24 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 18,000 18,500 17,600 17,700 -300 2,550,900 45,963,460,000 4,579 126.429 17,700 T/J 23,600 17,675 B 2,200 25 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,520 1,540 1,480 1,520 0 28,509,800 43,126,761,000 5,955 415.528 1,525 J 194,400 1,520 T/B 2,743,400 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,800 5,800 5,725 5,725 -75 3,450,100 19,826,500,000 1,505 337.598 5,750 J 13,500 5,725 T/B 370,100 27 LPKR Lippo Karawaci Tbk. XRS6K--1 280 284 270 280 0 67,207,200 18,662,791,000 2,073 90.417 280 T/J 3,587,600 278 B 2,500,000 28 LPPF Matahari Department Store Tbk. --S9XXO1 3,410 3,460 3,380 3,450 40 13,736,600 47,050,144,000 3,233 78.176 3,450 T/J 240,300 3,440 B 3,900 29 LSIP PP London Sumatra Indonesia Tbk. XDS1K--1 1,125 1,140 1,120 1,120 -5 8,552,000 9,641,419,500 929 289.032 1,125 J 1,900 1,120 T/B 124,700 30 MAIN Malindo Feedmill Tbk. CDS3K--1 1,085 1,110 1,065 1,085 0 10,528,500 11,441,562,000 2,060 616.477 1,085 T/J 765,900 1,080 B 185,000 31 MAPI Mitra Adiperkasa Tbk. XDS9KB-1 900 940 900 900 0 18,753,400 17,190,544,000 4,526 1,444.275 905 J 100 900 T/B 1,824,600 32 MCAS M Cash Integrasi Tbk. --S9---2 3,490 3,510 3,460 3,460 -30 1,500,300 5,240,295,000 131 249.819 3,490 J 6,300 3,460 T/B 9,800 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 830 855 815 825 -5 63,165,900 52,757,268,500 3,895 1,453.053 830 J 159,400 825 T/B 416,800 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 985 1,060 990 1,050 65 128,204,800 132,684,128,000 13,412 116.667 1,050 T/J 1,735,000 1,045 B 740,800 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,200 1,255 1,185 1,255 55 6,308,200 7,809,697,500 698 2,089.577 1,255 T/J 43,800 1,245 B 30,400 36 PTPP PP (Persero) Tbk. --S6XXO1 2,240 2,240 2,150 2,180 -60 22,740,200 49,718,546,000 2,242 409.774 2,180 T/J 62,400 2,170 B 495,800 37 PWON Pakuwon Jati Tbk. --S6B3O1 745 750 720 730 -15 43,558,100 31,812,880,000 3,704 2,814.295 735 J 716,000 730 T/B 4,817,700 38 RALS Ramayana Lestari Sentosa Tbk. XDS9K--1 1,375 1,405 1,350 1,360 -15 5,372,900 7,352,961,000 2,227 850.000 1,370 J 20,900 1,360 T/B 147,800 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,610 1,635 1,590 1,605 -5 3,198,200 5,163,503,000 1,272 726.070 1,605 T/J 21,900 1,600 B 25,500 40 SMRA Summarecon Agung Tbk. CDS6K--1 1,160 1,200 1,155 1,170 10 8,104,700 9,579,251,500 1,263 1,922.445 1,175 J 3,100 1,170 T/B 38,200 41 SRIL Sri Rejeki Isman Tbk. CDS4LKO1 338 344 338 338 0 56,791,200 19,347,938,800 983 140.833 340 J 3,093,600 338 T/B 8,549,700 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 715 730 710 720 5 50,889,000 36,675,789,500 3,000 295.385 720 T/J 579,100 715 B 491,200 43 TBIG Tower Bersama Infrastructure Tbk. XDS7K--1 3,780 3,870 3,780 3,780 0 3,192,300 12,190,818,000 1,065 186.667 3,790 J 2,000 3,780 T/B 2,400 44 TINS Timah Tbk. --S2K--1 1,195 1,220 1,160 1,175 -20 19,363,200 23,030,952,000 2,998 600.418 1,180 J 123,900 1,175 T/B 900 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 12,825 13,000 12,600 12,725 -100 1,395,900 17,810,932,500 1,499 786.765 12,750 J 10,000 12,725 T/B 15,100 46 TOWR Sarana Menara Nusantara Tbk. --S7K--1 720 725 700 710 -10 8,099,300 5,766,063,000 833 3,382.080 720 J 338,100 705 B 401,200 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,350 2,370 2,300 2,340 -10 17,616,200 41,175,633,000 2,064 601.460 2,340 T/J 92,500 2,330 B 15,000 48 WOOD Integra Indocabinet Tbk. --S5K--1 865 880 860 865 0 12,090,300 10,513,615,000 654 332.692 870 J 209,400 865 T/B 63,200 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 400 404 392 396 -4 35,281,500 14,023,834,400 2,223 80.816 396 T/J 538,200 394 B 1,752,300 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,980 1,985 1,945 1,945 -35 12,678,300 24,856,747,500 2,413 524.966 1,950 J 214,700 1,945 T/B 48,800 51 WTON Wijaya Karya Beton Tbk. --S3K--1 570 575 560 565 -5 8,486,700 4,797,758,000 925 95.763 565 T/J 598,300 560 B 2,344,000 Total 1,486,171,100 2,002,257,542,000 177,903 21,510,600 42,339,300 Jakarta, 26 June 2019 Trading Division