List of Securities Quotation: IDX SMC Liquid Date: Friday, 03 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 10,725 11,000 10,625 10,900 175 535,800 5,819,790,000 632 885.488 10,900 T/J 8,500 10,875 B 9,800 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,680 1,690 1,590 1,615 -65 16,872,200 27,422,923,000 3,746 1,969.512 1,625 J 100 1,615 T/B 843,400 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,680 1,680 1,600 1,615 -65 15,740,300 25,481,083,500 2,465 1,268.328 1,620 J 10,500 1,615 T/B 1,158,000 4 ADRO Adaro Energy Tbk. --S2BXO1 1,345 1,350 1,310 1,335 -10 57,040,400 76,051,220,000 4,419 121.364 1,340 J 372,900 1,335 T/B 170,500 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,150 4,160 4,070 4,130 -20 7,600,100 31,313,865,000 2,699 3,291.597 4,130 T/J 10,400 4,120 B 100,300 6 ANTM Aneka Tambang Tbk. CDS2BXO1 820 825 785 790 -30 95,259,500 75,633,324,000 6,385 520.868 795 J 390,800 790 T/B 5,259,300 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,490 2,500 2,430 2,480 -10 19,658,500 48,487,782,000 1,776 323.478 2,490 J 185,700 2,480 T/B 3,039,400 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,000 2,010 1,920 1,930 -70 13,119,200 25,545,033,000 1,304 321.667 1,930 T/J 152,600 1,925 B 100,000 9 BNGA Bank CIMB Niaga Tbk. XDM8K--1 1,055 1,065 1,025 1,050 -5 2,498,400 2,626,941,500 394 7.753 1,055 J 103,000 1,050 T/B 84,300 10 BNLI Bank Permata Tbk. --M8K--1 940 940 920 925 -15 15,803,900 14,657,210,000 929 10.071 930 J 307,500 925 T/B 1,281,600 11 BRPT Barito Pacific Tbk. --S3XXO1 4,100 4,100 3,980 4,070 -30 23,953,500 96,807,075,000 4,029 318.738 4,080 J 7,700 4,070 T/B 48,200 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,390 1,395 1,310 1,325 -65 23,243,100 30,964,603,500 5,012 259.547 1,330 J 16,700 1,325 T/B 251,300 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,510 2,550 2,500 2,540 30 129,511,800 326,265,394,000 5,402 260.513 2,550 J 2,840,800 2,540 T/B 1,115,200 14 CTRA Ciputra Development Tbk. --S6IK-1 1,060 1,065 1,010 1,040 -20 22,709,500 23,505,525,500 2,205 232.850 1,050 J 384,100 1,040 T/B 287,300 15 DMAS Puradelta Lestari Tbk. --M6K--1 254 242 228 240 -14 72,976,000 17,366,244,400 2,592 114.286 242 J 1,135,200 240 T/B 296,000 16 DOID Delta Dunia Makmur Tbk. --S2K--2 540 545 515 540 0 21,959,600 11,687,954,500 1,543 731.073 545 J 2,523,600 540 T/B 2,833,100 17 ELSA Elnusa Tbk. XDS2LKO1 380 376 368 370 -10 22,047,800 8,172,291,600 946 92.500 372 J 19,000 370 T/B 889,300 18 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,130 1,185 1,085 1,155 25 115,915,700 132,791,614,500 15,006 115.500 1,160 J 184,600 1,155 T/B 355,600 19 EXCL XL Axiata Tbk. --S7XXO1 2,780 2,810 2,640 2,780 0 14,894,300 40,872,004,000 3,301 141.087 2,780 T/J 16,900 2,770 B 32,700 20 HOKI Buyung Poetra Sembada Tbk. --S5K--1 640 650 590 625 -15 35,983,900 22,334,838,000 2,508 201.613 630 J 519,100 625 T/B 213,200 21 HRUM Harum Energy Tbk. --S2K--1 1,340 1,345 1,305 1,325 -15 2,556,300 3,361,421,500 720 25.481 1,325 T/J 117,700 1,320 B 40,600 22 INCO Vale Indonesia Tbk. --S2BXO1 2,970 3,020 2,930 2,940 -30 8,567,000 25,303,821,000 1,447 1,200.000 2,950 J 5,900 2,940 T/B 92,400 23 INDY Indika Energy Tbk. CDS2XXO1 1,705 1,710 1,640 1,665 -40 11,386,900 18,987,737,000 4,009 56.441 1,670 J 24,500 1,665 T/B 441,300 24 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 18,825 18,875 18,200 18,225 -600 2,201,900 40,480,565,000 2,866 130.179 18,250 J 5,000 18,225 T/B 100,400 25 JPFA Japfa Comfeed Indonesia Tbk. XDS3KB-1 1,515 1,520 1,460 1,500 -15 51,721,000 76,633,763,000 6,468 410.060 1,505 J 109,400 1,500 T/B 209,700 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 6,000 5,975 5,675 5,850 -150 7,831,400 45,336,607,500 3,026 344.970 5,875 J 5,400 5,850 T/B 148,000 27 LPKR Lippo Karawaci Tbk. --S6K--1 328 330 316 326 -2 66,236,800 21,655,130,800 1,003 83.469 326 T/J 248,600 324 B 21,000 28 LPPF Matahari Department Store Tbk. CDS9XXO1 4,050 4,120 3,960 4,090 40 12,839,400 52,018,928,000 5,025 92.679 4,100 J 176,100 4,090 T/B 32,300 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,100 1,140 1,070 1,135 35 13,939,300 15,547,113,000 2,103 292.903 1,140 J 183,600 1,135 T/B 8,400 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,205 1,220 1,155 1,205 0 4,073,700 4,816,859,500 941 684.659 1,205 T/J 304,800 1,200 B 1,000 31 MAPI Mitra Adiperkasa Tbk. --S9KB-1 990 990 965 990 0 15,703,200 15,252,097,500 1,356 1,588.703 990 T/J 320,700 975 B 30,700 32 MCAS M Cash Integrasi Tbk. --S9---2 3,580 3,580 3,530 3,570 -10 1,742,600 6,208,406,000 291 257.762 3,570 T/J 10,400 3,550 B 1,000 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 850 845 815 825 -25 19,220,200 15,873,747,000 1,522 1,453.053 830 J 79,900 825 T/B 2,776,900 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 930 940 880 920 -10 54,173,000 48,926,111,000 5,639 102.222 920 T/J 1,701,500 915 B 116,600 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,270 1,280 1,250 1,270 0 1,746,900 2,193,848,500 202 2,114.552 1,270 T/J 62,700 1,265 B 53,100 36 PTPP PP (Persero) Tbk. --S6XXO1 2,310 2,320 2,170 2,260 -50 30,274,600 67,482,282,000 4,086 424.812 2,270 J 108,000 2,260 T/B 55,600 37 PWON Pakuwon Jati Tbk. --S6B3O1 705 710 685 695 -10 28,579,900 19,924,107,000 2,045 2,679.363 700 J 385,200 695 T/B 1,343,000 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,780 1,825 1,770 1,770 -10 4,130,200 7,337,661,500 1,044 1,106.250 1,810 J 20,400 1,770 T/B 142,900 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,840 1,850 1,790 1,815 -25 6,334,500 11,526,739,500 2,247 821.070 1,825 J 20,000 1,815 T/B 334,900 40 SMRA Summarecon Agung Tbk. --S6IK-1 1,060 1,070 1,005 1,025 -35 15,872,500 16,237,202,000 1,892 1,684.193 1,030 J 5,000 1,025 T/B 2,621,100 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 342 344 336 338 -4 14,070,100 4,773,574,200 754 140.833 340 J 1,985,000 338 T/B 7,338,000 42 SSIA Surya Semesta Internusa Tbk. --U6K--1 660 665 625 630 -30 21,510,400 13,898,578,500 1,100 258.462 635 J 106,000 630 T/B 396,900 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,700 3,750 3,650 3,650 -50 2,448,900 8,994,929,000 1,386 180.247 3,660 J 600 3,650 T/B 170,700 44 TINS Timah Tbk. --S2K--1 1,285 1,315 1,260 1,310 25 39,104,100 50,296,592,500 2,867 669.402 1,310 T/J 1,929,600 1,305 B 259,600 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 9,500 9,650 9,100 9,275 -225 740,500 6,846,885,000 1,000 573.457 9,275 T/J 7,000 9,250 B 3,500 46 TOWR Sarana Menara Nusantara Tbk. CDS7K--2 760 800 740 755 -5 9,580,700 7,232,757,000 955 3,596.437 760 J 661,500 755 T/B 1,729,500 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,370 2,370 2,210 2,330 -40 36,444,800 83,310,533,000 4,876 598.890 2,330 T/J 120,600 2,320 B 77,400 48 WOOD Integra Indocabinet Tbk. --S5K--2 835 845 815 840 5 14,465,900 12,045,258,000 509 323.077 840 T/J 585,900 835 B 1,048,700 49 WSBP Waskita Beton Precast Tbk. CDS3XXO1 438 442 418 428 -10 148,888,500 63,758,007,800 4,916 87.347 430 J 1,745,100 428 T/B 6,280,100 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,040 2,040 1,965 2,010 -30 43,995,900 87,643,166,000 4,475 542.510 2,020 J 923,400 2,010 T/B 3,507,600 51 WTON Wijaya Karya Beton Tbk. XDS3K--1 575 580 545 575 0 43,039,800 24,023,886,000 2,611 97.458 575 T/J 4,088,900 570 B 137,900 Total 1,460,744,400 1,921,735,032,300 140,674 25,238,100 47,889,300 Jakarta, 03 May 2019 Trading Division