List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 14 May 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. XDS1K--1 10,300 10,225 10,000 10,100 -200 1,503,100 15,132,217,500 944 820.498 10,100 T/J 222,800 10,075 B 17,000 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,625 1,630 1,605 1,620 -5 15,433,700 24,979,046,000 2,866 1,975.610 1,620 T/J 11,700 1,615 B 121,800 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,475 1,475 1,430 1,475 0 5,283,500 7,717,360,000 1,894 1,158.380 1,480 J 59,300 1,475 T/B 1,126,100 4 ADRO Adaro Energy Tbk. XDS2BXO1 1,250 1,250 1,220 1,235 -15 46,837,700 57,802,850,500 3,419 112.273 1,240 J 34,500 1,235 T/B 41,300 5 AKRA AKR Corporindo Tbk. XDS9XXO1 4,050 4,020 3,910 4,000 -50 2,888,000 11,510,914,000 1,299 3,187.988 4,010 J 4,000 4,000 T/B 12,700 6 ANTM Aneka Tambang Tbk. XDS2BXO1 730 720 700 710 -20 66,670,300 47,358,259,500 5,160 468.122 710 T/J 4,937,200 705 B 8,327,200 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,310 2,340 2,250 2,310 0 18,038,800 41,261,249,000 2,936 301.304 2,320 J 15,700 2,310 T/B 648,800 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDU8K--1 1,750 1,710 1,650 1,665 -85 13,017,500 21,883,323,000 724 277.500 1,675 J 9,400 1,665 T/B 24,100 9 BNGA Bank CIMB Niaga Tbk. XDM8K--1 1,050 1,045 1,000 1,035 -15 3,400,200 3,480,340,000 578 7.642 1,045 J 120,200 1,035 T/B 58,500 10 BNLI Bank Permata Tbk. --M8K--1 795 795 775 775 -20 28,482,600 22,247,251,500 2,013 8.438 780 J 1,033,900 775 T/B 122,800 11 BRPT Barito Pacific Tbk. --S3XXO1 3,990 3,980 3,400 3,790 -200 61,805,700 235,432,910,000 9,579 296.810 3,790 T/J 274,800 3,780 B 464,600 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,205 1,235 1,165 1,215 10 10,956,300 13,266,298,500 2,038 238.000 1,220 J 391,800 1,215 T/B 167,500 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,720 2,730 2,540 2,550 -170 53,130,600 138,785,497,000 6,081 261.538 2,550 T/J 478,300 2,540 B 540,200 14 CTRA Ciputra Development Tbk. --S6IK-1 1,015 1,030 965 1,015 0 29,492,700 29,817,044,500 2,541 227.253 1,015 T/J 914,700 1,010 B 112,300 15 DMAS Puradelta Lestari Tbk. XDM6K--1 250 258 238 248 -2 34,116,100 8,501,129,800 1,203 118.095 248 T/J 393,800 246 B 116,900 16 DOID Delta Dunia Makmur Tbk. --S2K--2 520 525 510 525 5 12,801,200 6,663,958,000 631 710.766 530 J 635,300 525 T/B 1,657,500 17 ELSA Elnusa Tbk. XDS2LKO1 350 352 338 346 -4 21,980,500 7,598,590,200 1,823 86.500 348 J 53,800 346 T/B 735,400 18 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,040 1,115 995 1,085 45 53,447,200 57,206,455,000 7,949 108.500 1,090 J 151,100 1,085 T/B 551,500 19 EXCL XL Axiata Tbk. --S7XXO1 2,760 2,810 2,690 2,770 10 15,250,000 41,969,381,000 3,362 140.580 2,780 J 19,000 2,770 T/B 107,600 20 HOKI Buyung Poetra Sembada Tbk. --S5K--1 705 715 680 710 5 54,419,200 38,393,524,000 2,727 229.032 710 T/J 541,000 705 B 1,597,900 21 HRUM Harum Energy Tbk. --S2K--1 1,270 1,350 1,250 1,350 80 4,324,300 5,674,037,000 1,399 25.962 1,350 T/J 136,100 1,345 B 62,800 22 INCO Vale Indonesia Tbk. --S2BXO1 2,750 2,720 2,660 2,690 -60 10,707,800 28,896,275,000 1,759 1,097.959 2,700 J 121,400 2,690 T/B 148,600 23 INDY Indika Energy Tbk. XDS2XXO1 1,470 1,435 1,395 1,395 -75 9,297,200 13,116,027,500 2,740 47.288 1,400 J 305,100 1,395 T/B 116,400 24 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,775 17,975 17,250 17,700 -75 1,201,700 21,259,607,500 1,953 126.429 17,725 J 10,100 17,700 T/B 6,500 25 JPFA Japfa Comfeed Indonesia Tbk. --S3KB-1 1,430 1,420 1,380 1,390 -40 26,883,000 37,466,477,500 5,988 379.989 1,395 J 45,400 1,390 T/B 317,900 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,350 5,500 5,150 5,450 100 6,697,200 35,716,877,500 3,187 321.382 5,450 T/J 786,800 5,425 B 20,500 27 LPKR Lippo Karawaci Tbk. --S6K--1 314 322 304 314 0 65,253,500 20,522,176,200 1,839 80.397 314 T/J 2,591,600 312 B 310,000 28 LPPF Matahari Department Store Tbk. XDS9XXO1 3,860 3,840 3,680 3,710 -150 11,872,900 44,146,277,000 3,333 84.068 3,710 T/J 26,700 3,700 B 8,300 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,050 1,075 1,015 1,045 -5 12,006,300 12,415,129,500 1,441 269.677 1,045 T/J 721,900 1,040 B 74,500 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,140 1,130 1,090 1,110 -30 4,718,500 5,217,433,000 1,008 630.682 1,115 J 22,100 1,110 T/B 52,700 31 MAPI Mitra Adiperkasa Tbk. --S9KB-1 935 930 885 905 -30 33,308,400 30,252,196,000 2,403 1,452.299 905 T/J 143,200 900 B 266,900 32 MCAS M Cash Integrasi Tbk. --S9---2 3,550 3,560 3,470 3,530 -20 1,639,300 5,787,137,000 374 254.874 3,530 T/J 4,300 3,520 B 20,000 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 740 750 715 745 5 15,562,400 11,529,115,000 1,177 1,312.151 750 J 302,900 745 T/B 105,000 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 885 955 865 950 65 90,799,000 83,809,589,500 9,932 105.556 955 J 673,000 950 T/B 260,200 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,230 1,230 1,205 1,210 -20 1,942,600 2,343,900,000 181 2,014.652 1,215 J 16,900 1,210 T/B 85,000 36 PTPP PP (Persero) Tbk. XDS6XXO1 1,930 1,920 1,855 1,890 -40 81,358,000 153,811,508,500 4,032 355.263 1,890 T/J 37,611,300 1,885 B 433,500 37 PWON Pakuwon Jati Tbk. --S6B3O1 670 670 650 670 0 37,806,700 25,069,163,000 3,126 2,582.983 675 J 2,217,600 670 T/B 681,600 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,790 1,790 1,765 1,790 0 2,010,200 3,574,744,500 1,123 1,118.750 1,790 T/J 2,000 1,785 B 200 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,585 1,595 1,540 1,555 -30 8,648,700 13,465,086,000 3,211 703.451 1,565 J 30,000 1,555 T/B 109,000 40 SMRA Summarecon Agung Tbk. --S6IK-1 1,040 1,065 995 1,060 20 16,205,700 16,911,647,000 4,174 1,741.702 1,060 T/J 97,500 1,040 B 1,000 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 322 344 316 332 10 157,736,400 51,982,940,200 2,226 138.333 332 T/J 1,661,700 330 B 324,000 42 SSIA Surya Semesta Internusa Tbk. CDU6K--1 640 645 620 625 -15 22,152,300 14,041,397,000 874 256.410 625 T/J 461,000 620 B 505,600 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,590 3,570 3,220 3,260 -330 15,655,500 51,372,971,000 5,474 160.988 3,260 T/J 270,000 3,250 B 164,900 44 TINS Timah Tbk. --S2K--1 1,140 1,130 1,095 1,110 -30 16,961,300 18,804,966,500 2,064 567.203 1,115 J 95,100 1,110 T/B 384,000 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 7,000 6,900 6,525 6,600 -400 3,403,700 22,703,190,000 4,668 408.067 6,650 J 138,000 6,600 T/B 2,300 46 TOWR Sarana Menara Nusantara Tbk. XDS7K--2 720 730 670 715 -5 7,882,300 5,544,616,500 852 3,405.897 715 T/J 152,600 710 B 501,100 47 WIKA Wijaya Karya (Persero) Tbk. XDS6XXO1 2,060 2,050 1,965 2,040 -20 36,039,000 72,341,114,500 3,707 524.350 2,050 J 152,600 2,040 T/B 60,400 48 WOOD Integra Indocabinet Tbk. --S5K--2 920 955 875 930 10 29,296,100 27,060,297,500 1,723 357.692 935 J 81,000 930 T/B 254,600 49 WSBP Waskita Beton Precast Tbk. XDS3XXO1 388 388 376 386 -2 53,818,900 20,558,047,000 2,489 78.776 386 T/J 149,900 384 B 2,705,200 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,870 1,865 1,830 1,840 -30 36,979,800 68,193,871,500 3,555 496.626 1,840 T/J 833,500 1,835 B 1,130,800 51 WTON Wijaya Karya Beton Tbk. --S3K--1 505 510 484 496 -9 22,029,500 10,836,168,900 2,404 84.068 498 J 1,247,300 496 T/B 883,600 Total 1,393,153,100 1,765,431,583,800 144,183 61,410,900 26,548,800 Jakarta, 14 May 2019 Trading Division