List of Securities Quotation: IDX SMC Liquid Date: Thursday, 16 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 10,175 10,300 10,075 10,100 -75 1,215,800 12,320,060,000 652 820.498 10,100 T/J 163,700 10,075 B 138,200 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,650 1,660 1,635 1,640 -10 10,370,600 17,083,873,500 3,247 2,000.000 1,645 J 1,700 1,640 T/B 2,088,500 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,445 1,460 1,390 1,400 -45 5,028,400 7,124,287,500 1,439 1,099.479 1,400 T/J 47,500 1,395 B 179,000 4 ADRO Adaro Energy Tbk. XDS2BXO1 1,235 1,235 1,160 1,160 -75 41,379,600 49,158,151,000 4,659 105.455 1,165 J 3,100 1,160 T/B 630,800 5 AKRA AKR Corporindo Tbk. XDS9XXO1 3,990 3,990 3,910 3,960 -30 4,526,600 17,936,469,000 1,033 3,156.108 3,970 J 7,900 3,960 T/B 100 6 ANTM Aneka Tambang Tbk. XDS2BXO1 700 715 680 685 -15 52,975,400 36,736,629,000 3,687 451.638 685 T/J 59,400 680 B 1,586,600 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,280 2,320 2,230 2,250 -30 16,464,700 37,403,823,000 3,230 293.478 2,260 J 203,500 2,250 T/B 496,500 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDU8K--1 1,610 1,610 1,535 1,580 -30 14,111,600 21,911,467,000 505 263.333 1,580 T/J 19,000 1,575 B 13,800 9 BNGA Bank CIMB Niaga Tbk. XDM8K--1 1,020 1,045 980 1,005 -15 6,027,600 6,054,639,500 480 7.420 1,005 T/J 500 1,000 B 118,700 10 BNLI Bank Permata Tbk. --M8K--1 805 830 795 805 0 23,524,100 19,012,719,500 1,326 8.765 805 T/J 1,498,900 800 B 67,600 11 BRPT Barito Pacific Tbk. --S3XXO1 3,740 3,780 3,640 3,650 -90 26,353,600 97,418,791,000 5,615 285.846 3,650 T/J 57,900 3,640 B 10,000 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,210 1,240 1,170 1,185 -25 16,852,400 20,119,865,500 3,924 232.123 1,190 J 20,000 1,180 B 264,500 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,400 2,490 2,360 2,490 90 36,855,400 89,481,834,000 4,718 255.385 2,500 J 1,306,600 2,490 T/B 73,400 14 CTRA Ciputra Development Tbk. --S6IK-1 970 980 915 925 -45 22,373,000 20,883,839,000 1,751 207.102 930 J 26,300 925 T/B 125,300 15 DMAS Puradelta Lestari Tbk. XDM6K--1 238 246 230 234 -4 22,425,800 5,275,111,200 1,247 111.429 234 T/J 499,100 232 B 5,400 16 DOID Delta Dunia Makmur Tbk. --S2K--2 520 525 505 505 -15 17,001,500 8,784,981,000 657 683.689 510 J 73,800 505 T/B 11,300 17 ELSA Elnusa Tbk. XDS2LKO1 338 348 332 342 4 23,581,900 8,028,507,400 1,315 85.500 342 T/J 921,200 340 B 980,400 18 ERAA Erajaya Swasembada Tbk. CDS9LKO1 1,080 1,105 1,040 1,055 -25 25,829,000 27,508,792,500 3,465 105.500 1,060 J 10,500 1,055 T/B 107,200 19 EXCL XL Axiata Tbk. --S7XXO1 2,650 2,670 2,550 2,560 -90 6,731,200 17,486,516,000 1,594 129.922 2,570 J 11,000 2,560 T/B 416,600 20 HOKI Buyung Poetra Sembada Tbk. --S5K--1 710 725 695 710 0 31,816,200 22,668,365,500 1,849 229.032 710 T/J 47,400 705 B 31,000 21 HRUM Harum Energy Tbk. --S2K--1 1,330 1,340 1,300 1,315 -15 5,227,000 6,913,878,500 841 25.288 1,315 T/J 641,500 1,310 B 205,700 22 INCO Vale Indonesia Tbk. --S2BXO1 2,620 2,630 2,490 2,550 -70 13,422,500 34,277,299,000 2,034 1,040.816 2,550 T/J 107,400 2,540 B 207,600 23 INDY Indika Energy Tbk. XDS2XXO1 1,310 1,310 1,170 1,170 -140 16,433,400 20,091,073,000 3,713 39.661 1,175 J 6,700 1,170 T/B 16,500 24 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,350 17,350 16,750 17,000 -350 1,495,400 25,407,482,500 1,642 121.429 17,075 J 5,900 17,000 T/B 23,800 25 JPFA Japfa Comfeed Indonesia Tbk. --S3KB-1 1,325 1,365 1,280 1,300 -25 33,809,400 44,216,144,500 4,424 355.385 1,305 J 44,000 1,300 T/B 131,500 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,300 5,300 5,100 5,100 -200 3,252,600 16,759,240,000 2,498 300.743 5,150 J 78,500 5,100 T/B 132,700 27 LPKR Lippo Karawaci Tbk. --S6K--1 310 310 298 298 -12 29,304,600 8,939,416,200 1,205 76.300 298 T/J 464,400 296 B 1,267,000 28 LPPF Matahari Department Store Tbk. XDS9XXO1 3,650 3,670 3,600 3,630 -20 4,528,200 16,430,740,000 1,471 82.255 3,640 J 25,800 3,630 T/B 750,200 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,090 1,120 1,060 1,090 0 8,653,100 9,427,474,500 1,094 281.290 1,090 T/J 102,000 1,085 B 73,600 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,105 1,160 1,020 1,025 -80 8,195,400 8,790,611,500 1,667 582.386 1,030 J 100 1,025 T/B 7,800 31 MAPI Mitra Adiperkasa Tbk. --S9KB-1 915 925 865 895 -20 28,324,200 25,328,051,500 1,640 1,436.251 900 J 265,200 895 T/B 10,500 32 MCAS M Cash Integrasi Tbk. --S9---2 3,480 3,500 3,420 3,460 -20 1,933,500 6,698,338,000 263 249.819 3,490 J 46,000 3,460 T/B 24,400 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 725 745 715 735 10 6,269,700 4,583,295,000 823 1,294.538 735 T/J 28,400 730 B 9,000 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 920 945 890 890 -30 41,292,500 37,808,978,000 3,772 98.889 890 T/J 139,200 885 B 519,700 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,200 1,200 1,150 1,150 -50 1,443,600 1,692,624,500 258 1,914.752 1,175 J 50,900 1,150 T/B 103,200 36 PTPP PP (Persero) Tbk. XDS6XXO1 1,745 1,780 1,710 1,725 -20 35,166,400 60,735,334,500 3,557 324.248 1,725 T/J 1,927,700 1,720 B 95,600 37 PWON Pakuwon Jati Tbk. --S6B3O1 655 650 630 635 -20 26,816,200 17,149,721,500 2,838 2,448.051 640 J 11,100 635 T/B 2,965,500 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,790 1,785 1,760 1,780 -10 8,931,900 15,890,792,000 961 1,112.500 1,780 T/J 992,800 1,775 B 400 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,490 1,580 1,435 1,510 20 21,330,800 32,451,306,500 4,193 683.094 1,510 T/J 2,021,200 1,505 B 202,200 40 SMRA Summarecon Agung Tbk. --S6IK-1 1,045 1,045 995 995 -50 8,746,100 8,789,680,500 2,033 1,634.900 1,010 J 64,600 995 T/B 913,300 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 324 328 322 322 -2 116,968,600 37,929,377,600 994 134.167 322 T/J 572,900 320 B 7,420,900 42 SSIA Surya Semesta Internusa Tbk. --U6K--1 620 625 595 595 -25 28,389,200 17,419,470,000 1,291 244.103 600 J 296,800 595 T/B 394,000 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,160 3,170 3,050 3,050 -110 7,693,000 23,734,965,000 2,442 150.617 3,070 J 3,800 3,050 T/B 947,900 44 TINS Timah Tbk. --S2K--1 1,070 1,100 1,020 1,020 -50 14,296,600 15,098,509,000 1,747 521.214 1,020 T/J 50,800 1,015 B 447,500 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 5,875 6,125 5,700 5,700 -175 1,773,600 10,372,935,000 3,057 352.421 5,700 T/J 3,200 5,675 B 23,000 46 TOWR Sarana Menara Nusantara Tbk. XDS7K--2 715 720 695 695 -20 5,470,000 3,843,146,000 1,015 3,310.627 700 J 5,200 695 T/B 2,100 47 WIKA Wijaya Karya (Persero) Tbk. XDS6XXO1 1,930 1,970 1,840 1,850 -80 32,899,400 62,547,903,000 4,999 475.514 1,850 T/J 1,728,900 1,845 B 53,700 48 WOOD Integra Indocabinet Tbk. --S5K--2 900 915 880 910 10 18,470,900 16,643,785,000 887 350.000 910 T/J 341,700 905 B 2,500 49 WSBP Waskita Beton Precast Tbk. XDS3XXO1 376 382 364 364 -12 35,297,800 13,081,696,200 2,370 74.286 366 J 154,300 364 T/B 3,523,900 50 WSKT Waskita Karya (Persero) Tbk. CDS6LKO1 1,760 1,785 1,715 1,720 -40 29,075,000 50,409,475,500 3,119 464.238 1,720 T/J 644,000 1,715 B 707,000 51 WTON Wijaya Karya Beton Tbk. --S3K--1 490 496 472 472 -18 8,421,200 4,050,306,400 1,556 80.000 472 T/J 44,800 470 B 678,800 Total 1,008,776,200 1,199,911,772,500 110,797 15,848,800 29,206,400 Jakarta, 16 May 2019 Trading Division