List of Securities Quotation: IDX SMC Liquid Date: Thursday, 27 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 10,400 10,500 10,350 10,400 0 309,400 3,220,585,000 829 844.870 10,425 J 1,700 10,400 T/B 29,500 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,840 1,865 1,795 1,815 -25 15,530,400 28,299,890,500 3,412 2,213.415 1,825 J 200 1,815 T/B 509,700 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,655 1,720 1,660 1,695 40 11,402,300 19,346,307,500 1,931 1,331.155 1,695 T/J 8,300 1,690 B 45,900 4 ADRO Adaro Energy Tbk. --S2BXO1 1,360 1,400 1,340 1,385 25 72,833,900 100,161,421,000 6,008 125.909 1,385 T/J 984,800 1,380 B 20,000 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,090 4,110 4,070 4,070 -20 6,630,000 27,114,907,000 1,974 3,243.777 4,090 J 55,500 4,070 T/B 126,200 6 ANTM Aneka Tambang Tbk. --S2BXO1 825 845 820 830 5 64,619,500 53,799,250,500 4,173 547.241 835 J 1,310,700 830 T/B 5,166,400 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,600 2,630 2,440 2,450 -150 101,566,600 253,412,786,000 10,276 319.565 2,460 J 100,500 2,450 T/B 6,780,000 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,685 1,710 1,620 1,680 -5 13,488,700 22,630,010,000 991 280.000 1,680 T/J 88,600 1,675 B 1,000 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,105 1,145 1,105 1,130 25 3,297,800 3,708,268,000 501 8.343 1,130 T/J 822,600 1,125 B 3,000 10 BNLI Bank Permata Tbk. --M8K--1 805 810 790 790 -15 10,166,300 8,101,533,500 1,987 8.601 795 J 1,154,700 790 T/B 1,068,800 11 BRPT Barito Pacific Tbk. --S3XXO1 3,290 3,310 3,210 3,240 -50 18,464,200 60,281,323,000 4,092 253.737 3,240 T/J 42,700 3,230 B 11,500 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,515 1,545 1,520 1,535 20 15,921,000 24,428,839,500 1,901 300.683 1,540 J 277,200 1,535 T/B 693,400 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 3,160 3,230 3,160 3,180 20 32,809,400 104,828,080,000 4,120 326.154 3,180 T/J 978,800 3,170 B 330,000 14 CTRA Ciputra Development Tbk. --S6IK-1 1,065 1,135 1,065 1,120 55 56,561,900 63,085,864,500 5,435 250.762 1,125 J 574,000 1,120 T/B 2,477,100 15 DMAS Puradelta Lestari Tbk. --M6K--1 266 282 266 272 6 103,209,500 28,498,191,200 3,560 129.524 272 T/J 5,882,200 270 B 1,667,500 16 DOID Delta Dunia Makmur Tbk. --S2K--1 515 525 515 515 0 10,490,400 5,433,218,500 723 697.227 520 J 655,700 515 T/B 3,824,800 17 ELSA Elnusa Tbk. --S2LKO1 376 384 378 380 4 22,823,200 8,693,304,600 801 95.000 382 J 2,241,100 380 T/B 73,400 18 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,915 2,040 1,960 1,965 50 73,735,000 147,382,602,500 9,809 196.500 1,970 J 124,300 1,965 T/B 1,251,100 19 EXCL XL Axiata Tbk. --S7XXO1 2,920 2,950 2,890 2,920 0 4,830,300 14,111,370,000 1,356 148.192 2,930 J 8,700 2,920 T/B 44,800 20 HOKI Buyung Poetra Sembada Tbk. --S5K--1 740 750 740 745 5 19,816,800 14,752,862,500 776 240.323 750 J 317,700 745 T/B 211,000 21 HRUM Harum Energy Tbk. --S2K--1 1,515 1,535 1,455 1,480 -35 5,275,300 7,859,326,500 1,825 28.462 1,495 J 76,700 1,480 T/B 12,800 22 INCO Vale Indonesia Tbk. --S2BXO1 3,050 3,160 3,050 3,150 100 11,056,000 34,588,454,000 2,793 1,285.714 3,150 T/J 354,200 3,140 B 107,600 23 INDY Indika Energy Tbk. --S2XXO1 1,660 1,745 1,600 1,685 25 47,155,100 79,528,449,500 8,999 57.119 1,685 T/J 42,700 1,680 B 119,600 24 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,700 18,000 17,575 17,775 75 788,600 14,011,420,000 1,935 126.964 17,775 T/J 167,700 17,750 B 2,200 25 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,520 1,585 1,505 1,565 45 57,220,000 89,486,028,500 7,068 427.829 1,570 J 907,700 1,565 T/B 2,013,800 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,725 5,800 5,625 5,725 0 8,129,400 46,498,697,500 2,504 337.598 5,725 T/J 5,239,700 5,700 B 300,600 27 LPKR Lippo Karawaci Tbk. XRS6K--1 280 282 266 270 -10 101,079,200 27,337,753,000 3,090 87.188 270 T/J 4,607,400 268 B 4,042,400 28 LPPF Matahari Department Store Tbk. --S9XXO1 3,450 3,480 3,390 3,430 -20 9,803,800 33,509,245,000 2,152 77.723 3,430 T/J 328,100 3,420 B 500 29 LSIP PP London Sumatra Indonesia Tbk. XDS1K--1 1,120 1,130 1,115 1,120 0 3,963,500 4,445,345,000 591 289.032 1,125 J 4,873,300 1,120 T/B 11,900 30 MAIN Malindo Feedmill Tbk. CDS3K--1 1,085 1,130 1,085 1,115 30 23,463,100 26,120,243,500 2,973 633.523 1,120 J 388,200 1,115 T/B 358,700 31 MAPI Mitra Adiperkasa Tbk. --S9KB-1 900 930 905 925 25 5,978,800 5,510,700,500 1,896 1,484.394 925 T/J 165,500 920 B 53,000 32 MCAS M Cash Integrasi Tbk. --S9---2 3,460 3,490 3,460 3,490 30 1,484,100 5,153,599,000 124 251.986 3,490 T/J 96,700 3,470 B 300 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 825 840 810 820 -5 18,253,900 15,055,061,000 1,624 1,444.247 825 J 656,900 820 T/B 471,600 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,050 1,105 1,045 1,065 15 88,388,100 95,296,729,000 14,541 118.333 1,065 T/J 4,310,900 1,060 B 926,000 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,255 1,265 1,240 1,265 10 1,298,200 1,628,547,500 364 2,106.227 1,270 J 65,300 1,265 T/B 157,500 36 PTPP PP (Persero) Tbk. --S6XXO1 2,180 2,260 2,190 2,230 50 34,206,500 76,098,706,000 3,424 419.173 2,240 J 392,900 2,230 T/B 30,300 37 PWON Pakuwon Jati Tbk. --S6B3O1 730 750 725 750 20 56,465,300 42,033,021,000 2,915 2,891.399 750 T/J 3,507,100 745 B 1,804,500 38 RALS Ramayana Lestari Sentosa Tbk. XDS9K--1 1,360 1,435 1,360 1,415 55 8,381,200 11,769,905,000 2,311 884.375 1,415 T/J 860,300 1,410 B 37,800 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,605 1,640 1,600 1,640 35 5,813,400 9,431,190,000 1,570 741.904 1,640 T/J 195,500 1,625 B 41,100 40 SMRA Summarecon Agung Tbk. CDS6K--1 1,170 1,220 1,175 1,205 35 14,196,400 17,096,466,500 1,341 1,979.954 1,210 J 372,700 1,205 T/B 2,605,700 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 340 338 338 0 17,651,500 5,967,730,800 648 140.833 338 T/J 386,700 336 B 12,738,100 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 720 750 705 705 -15 41,363,500 30,143,545,000 2,764 289.231 710 J 79,100 705 T/B 412,400 43 TBIG Tower Bersama Infrastructure Tbk. XDS7K--1 3,780 3,840 3,770 3,780 0 4,957,200 18,825,384,000 1,262 186.667 3,790 J 900 3,780 T/B 661,300 44 TINS Timah Tbk. --S2K--1 1,175 1,185 1,130 1,140 -35 27,130,400 31,372,457,000 2,927 582.533 1,145 J 203,800 1,140 T/B 362,600 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 12,725 13,300 12,675 12,800 75 4,463,600 57,640,930,000 3,462 791.402 12,850 J 800 12,800 T/B 92,000 46 TOWR Sarana Menara Nusantara Tbk. --S7K--1 710 725 710 720 10 4,787,000 3,443,214,500 1,242 3,429.715 720 T/J 149,300 715 B 100 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,340 2,450 2,350 2,420 80 37,887,700 91,655,643,000 4,119 622.023 2,430 J 1,057,800 2,420 T/B 296,900 48 WOOD Integra Indocabinet Tbk. --S5K--1 865 865 855 855 -10 9,159,500 7,889,593,500 534 328.846 860 J 43,500 855 T/B 582,400 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 396 408 396 402 6 51,331,900 20,714,536,800 2,422 82.041 404 J 775,100 402 T/B 4,197,000 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,945 2,020 1,950 2,000 55 29,787,100 59,497,076,000 3,612 539.811 2,000 T/J 1,253,900 1,995 B 591,700 51 WTON Wijaya Karya Beton Tbk. --S3K--1 565 615 565 605 40 43,473,000 26,148,132,500 3,629 102.542 610 J 4,040,700 605 T/B 141,900 Total 1,432,898,900 1,987,047,746,400 155,316 51,231,100 57,509,400 Jakarta, 27 June 2019 Trading Division