List of Securities Quotation: IDX SMC Liquid Date: Monday, 13 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 10,500 10,725 10,225 10,300 -200 474,200 4,915,677,500 576 836.746 10,375 J 1,800 10,300 T/B 7,700 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,610 1,635 1,605 1,625 15 13,833,100 22,466,635,000 4,961 1,981.707 1,630 J 75,600 1,625 T/B 481,200 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,550 1,565 1,460 1,475 -75 8,783,800 13,271,063,000 2,556 1,158.380 1,480 J 40,200 1,475 T/B 100 4 ADRO Adaro Energy Tbk. --S2BXO1 1,265 1,285 1,250 1,250 -15 38,541,600 48,596,569,500 3,082 113.636 1,255 J 59,900 1,250 T/B 2,425,100 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,150 4,150 4,050 4,050 -100 4,956,500 20,349,425,000 1,542 3,227.838 4,060 J 300 4,050 T/B 39,100 6 ANTM Aneka Tambang Tbk. XDS2BXO1 745 750 725 730 -15 45,550,200 33,557,999,500 3,158 481.308 730 T/J 1,381,700 725 B 1,596,700 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,390 2,410 2,280 2,310 -80 18,393,200 43,105,248,000 2,672 301.304 2,320 J 11,000 2,310 T/B 80,400 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,815 1,825 1,750 1,750 -65 12,517,100 22,541,383,000 994 291.667 1,750 T/J 63,900 1,745 B 55,300 9 BNGA Bank CIMB Niaga Tbk. XDM8K--1 1,070 1,090 1,045 1,050 -20 3,268,600 3,496,570,000 405 7.753 1,055 J 138,200 1,050 T/B 64,300 10 BNLI Bank Permata Tbk. --M8K--1 830 845 790 795 -35 71,799,700 58,122,717,500 2,427 8.656 795 T/J 228,200 790 B 1,443,800 11 BRPT Barito Pacific Tbk. --S3XXO1 3,990 4,000 3,960 3,990 0 24,465,200 97,512,159,000 3,116 312.473 3,990 T/J 126,300 3,980 B 50,100 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,250 1,280 1,190 1,205 -45 14,488,800 17,881,650,500 2,139 236.041 1,205 T/J 6,700 1,200 B 76,700 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,710 2,760 2,700 2,720 10 70,603,200 192,170,090,000 3,570 278.974 2,720 T/J 1,273,000 2,710 B 30,700 14 CTRA Ciputra Development Tbk. --S6IK-1 1,090 1,100 1,015 1,015 -75 16,735,500 17,364,538,000 2,295 227.253 1,020 J 40,000 1,015 T/B 105,300 15 DMAS Puradelta Lestari Tbk. XDM6K--1 252 256 246 250 -2 26,083,100 6,538,963,600 1,095 119.048 252 J 1,723,300 250 T/B 143,700 16 DOID Delta Dunia Makmur Tbk. --S2K--2 520 535 520 520 0 21,982,800 11,559,394,000 1,323 703.997 520 T/J 1,093,000 515 B 2,841,000 17 ELSA Elnusa Tbk. XDS2LKO1 358 358 346 350 -8 16,942,000 5,938,373,600 1,038 87.500 352 J 422,200 350 T/B 159,700 18 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,135 1,185 1,025 1,040 -95 70,330,300 78,411,993,000 10,339 104.000 1,045 J 76,500 1,040 T/B 282,700 19 EXCL XL Axiata Tbk. --S7XXO1 2,930 2,950 2,720 2,760 -170 14,260,300 39,762,446,000 1,872 140.072 2,760 T/J 56,700 2,750 B 46,100 20 HOKI Buyung Poetra Sembada Tbk. --S5K--1 705 720 695 705 0 47,288,600 33,461,486,500 1,875 227.419 705 T/J 1,133,600 700 B 1,623,700 21 HRUM Harum Energy Tbk. --S2K--1 1,255 1,295 1,250 1,270 15 2,542,100 3,244,356,000 839 24.423 1,275 J 38,500 1,270 T/B 700 22 INCO Vale Indonesia Tbk. --S2BXO1 2,850 2,880 2,750 2,750 -100 6,805,900 18,978,260,000 1,845 1,122.449 2,760 J 6,900 2,750 T/B 166,100 23 INDY Indika Energy Tbk. XDS2XXO1 1,485 1,530 1,470 1,470 -15 7,775,000 11,619,996,000 2,091 49.831 1,470 T/J 302,600 1,465 B 341,400 24 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,450 18,625 17,100 17,775 325 2,479,800 44,448,392,500 3,416 126.964 17,800 J 11,000 17,775 T/B 27,100 25 JPFA Japfa Comfeed Indonesia Tbk. --S3KB-1 1,485 1,500 1,430 1,430 -55 24,190,700 35,150,440,000 4,845 390.924 1,435 J 708,700 1,430 T/B 2,811,500 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,600 5,700 5,325 5,350 -250 6,812,100 37,542,230,000 2,796 315.485 5,350 T/J 354,100 5,325 B 78,900 27 LPKR Lippo Karawaci Tbk. --S6K--1 318 322 308 314 -4 29,302,700 9,271,852,000 996 80.397 314 T/J 1,986,000 310 B 41,700 28 LPPF Matahari Department Store Tbk. XDS9XXO1 3,830 4,060 3,770 3,860 30 13,181,900 51,127,789,000 7,232 87.467 3,870 J 10,700 3,860 T/B 299,800 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,085 1,110 1,050 1,050 -35 8,925,900 9,503,257,500 2,167 270.968 1,055 J 30,200 1,050 T/B 167,200 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,175 1,180 1,130 1,140 -35 924,400 1,064,804,500 487 647.727 1,140 T/J 7,500 1,135 B 35,700 31 MAPI Mitra Adiperkasa Tbk. --S9KB-1 940 955 925 935 -5 20,859,200 19,554,117,500 1,182 1,500.441 935 T/J 974,400 930 B 2,900 32 MCAS M Cash Integrasi Tbk. --S9---2 3,500 3,570 3,490 3,550 50 7,013,400 24,795,811,000 872 256.318 3,550 T/J 8,100 3,540 B 126,400 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 790 795 735 740 -50 14,387,900 10,865,472,500 1,495 1,303.345 745 J 13,000 740 T/B 1,536,000 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 885 915 875 885 0 37,853,800 33,712,282,000 5,524 98.333 885 T/J 1,997,800 880 B 1,094,700 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,235 1,235 1,200 1,230 -5 1,785,100 2,193,497,500 126 2,047.952 1,230 T/J 2,051,500 1,220 B 97,400 36 PTPP PP (Persero) Tbk. --S6XXO1 2,070 2,090 1,930 1,930 -140 30,192,000 59,513,069,000 3,706 362.782 1,935 J 117,100 1,930 T/B 70,300 37 PWON Pakuwon Jati Tbk. --S6B3O1 680 685 660 670 -10 44,148,900 29,623,631,000 3,152 2,582.983 675 J 1,166,800 670 T/B 1,654,000 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,770 1,805 1,770 1,790 20 7,410,200 13,272,043,000 885 1,118.750 1,795 J 95,600 1,790 T/B 29,700 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,650 1,680 1,580 1,585 -65 8,387,600 13,527,517,000 3,017 717.023 1,590 J 14,700 1,585 T/B 8,900 40 SMRA Summarecon Agung Tbk. --S6IK-1 1,105 1,120 1,030 1,040 -65 16,915,800 17,832,731,500 1,898 1,708.840 1,045 J 62,000 1,040 T/B 1,177,200 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 332 336 322 322 -10 40,594,600 13,294,597,000 1,957 134.167 324 J 1,619,600 322 T/B 5,493,900 42 SSIA Surya Semesta Internusa Tbk. CDU6K--1 650 655 635 640 -10 26,632,200 17,222,466,000 1,313 262.564 640 T/J 774,700 635 B 569,000 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,680 3,680 3,590 3,590 -90 4,786,300 17,375,232,000 2,035 177.284 3,600 J 6,400 3,590 T/B 10,400 44 TINS Timah Tbk. --S2K--1 1,205 1,225 1,135 1,140 -65 18,303,100 21,566,974,500 2,175 582.533 1,140 T/J 1,321,700 1,135 B 710,400 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 7,775 7,875 7,000 7,000 -775 1,732,000 12,701,002,500 2,874 432.798 7,000 T/J 10,800 6,975 B 31,900 46 TOWR Sarana Menara Nusantara Tbk. XDS7K--2 730 730 715 720 -10 3,306,000 2,398,183,000 623 3,429.715 725 J 263,000 720 T/B 67,100 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,200 2,210 2,050 2,060 -140 14,418,100 30,470,701,000 2,680 529.491 2,070 J 299,400 2,060 T/B 30,000 48 WOOD Integra Indocabinet Tbk. --S5K--2 970 980 910 920 -50 26,469,000 24,826,035,000 2,434 353.846 925 J 83,500 920 T/B 4,000 49 WSBP Waskita Beton Precast Tbk. XDS3XXO1 402 400 386 388 -14 58,733,300 22,991,488,400 3,253 79.184 388 T/J 792,200 386 B 709,400 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,945 1,950 1,860 1,870 -75 16,263,500 30,699,870,500 3,033 504.723 1,870 T/J 77,500 1,865 B 1,135,400 51 WTON Wijaya Karya Beton Tbk. --S3K--1 540 540 505 505 -35 21,960,900 11,287,734,500 1,642 85.593 510 J 349,300 505 T/B 74,400 Total 1,066,391,200 1,422,700,216,100 123,625 23,507,400 30,156,900 Jakarta, 13 May 2019 Trading Division