List of Securities Quotation: IDX SMC Liquid Date: Monday, 06 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 10,900 10,900 10,700 10,900 0 396,200 4,300,395,000 568 885.488 10,925 J 3,600 10,900 T/B 1,000 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,615 1,615 1,580 1,600 -15 14,464,100 23,141,596,500 2,845 1,951.220 1,605 J 87,700 1,600 T/B 590,200 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,615 1,600 1,560 1,570 -45 8,832,000 13,915,610,000 1,673 1,232.988 1,575 J 3,400 1,570 T/B 27,000 4 ADRO Adaro Energy Tbk. --S2BXO1 1,335 1,325 1,290 1,315 -20 36,012,900 47,318,973,500 2,798 119.545 1,320 J 1,301,500 1,315 T/B 73,500 5 AKRA AKR Corporindo Tbk. CDS9XXO1 4,130 4,280 4,040 4,270 140 7,776,200 32,555,008,000 3,052 3,403.177 4,270 T/J 143,600 4,260 B 11,400 6 ANTM Aneka Tambang Tbk. --S2BXO1 790 780 745 760 -30 83,337,600 63,514,898,500 4,876 501.088 765 J 1,693,500 760 T/B 95,800 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,480 2,450 2,370 2,380 -100 20,603,000 49,358,498,000 2,615 310.435 2,390 J 126,000 2,380 T/B 332,200 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,930 1,935 1,885 1,900 -30 12,887,300 24,640,730,500 995 316.667 1,900 T/J 904,700 1,895 B 7,500 9 BNGA Bank CIMB Niaga Tbk. XDM8K--1 1,050 1,055 1,030 1,035 -15 2,167,900 2,251,502,500 274 7.642 1,050 J 1,000 1,035 T/B 1,242,200 10 BNLI Bank Permata Tbk. --M8K--1 925 940 910 925 0 13,488,400 12,484,626,500 1,069 10.071 930 J 5,360,000 925 T/B 367,500 11 BRPT Barito Pacific Tbk. --S3XXO1 4,070 4,030 3,630 3,890 -180 27,020,200 106,075,653,000 5,811 304.641 3,890 T/J 272,200 3,880 B 411,300 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,325 1,300 1,255 1,265 -60 16,435,900 20,847,291,000 2,590 247.794 1,270 J 51,800 1,265 T/B 1,400,500 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,540 2,540 2,520 2,540 0 50,842,600 128,594,860,000 3,149 260.513 2,540 T/J 638,600 2,530 B 611,100 14 CTRA Ciputra Development Tbk. --S6IK-1 1,040 1,040 995 1,020 -20 14,315,600 14,537,769,500 1,472 228.372 1,025 J 5,900 1,020 T/B 212,700 15 DMAS Puradelta Lestari Tbk. --M6K--1 240 240 226 232 -8 10,907,400 2,525,529,400 679 110.476 232 T/J 874,400 230 B 2,663,900 16 DOID Delta Dunia Makmur Tbk. --S2K--2 540 540 515 540 0 20,978,500 11,159,422,000 934 731.073 540 T/J 3,000,000 535 B 4,000 17 ELSA Elnusa Tbk. XDS2LKO1 370 370 356 362 -8 19,932,200 7,212,524,600 1,071 90.500 362 T/J 464,100 360 B 324,700 18 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,155 1,140 1,060 1,065 -90 61,058,900 66,862,442,000 8,558 106.500 1,065 T/J 25,500 1,060 B 562,800 19 EXCL XL Axiata Tbk. --S7XXO1 2,780 2,880 2,700 2,850 70 21,344,400 60,164,873,000 2,335 144.640 2,860 J 71,800 2,850 T/B 271,000 20 HOKI Buyung Poetra Sembada Tbk. --S5K--1 625 640 605 630 5 28,251,400 17,530,528,500 1,493 203.226 630 T/J 18,000 625 B 183,800 21 HRUM Harum Energy Tbk. --S2K--1 1,325 1,310 1,285 1,300 -25 2,922,900 3,795,679,000 590 25.000 1,300 T/J 14,700 1,295 B 109,900 22 INCO Vale Indonesia Tbk. --S2BXO1 2,940 2,920 2,820 2,900 -40 4,969,900 14,325,721,000 1,318 1,183.673 2,900 T/J 35,500 2,890 B 155,000 23 INDY Indika Energy Tbk. CDS2XXO1 1,665 1,685 1,620 1,680 15 13,926,500 23,195,855,000 3,344 56.949 1,680 T/J 800 1,675 B 21,000 24 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 18,225 18,350 17,825 18,125 -100 730,300 13,247,347,500 1,629 129.464 18,175 J 800 18,125 T/B 5,000 25 JPFA Japfa Comfeed Indonesia Tbk. XDS3KB-1 1,500 1,540 1,455 1,505 5 31,286,300 46,970,329,000 6,253 411.427 1,510 J 173,400 1,505 T/B 68,900 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,850 5,700 5,475 5,625 -225 7,094,000 39,780,357,500 2,290 331.701 5,625 T/J 7,236,800 5,600 B 751,700 27 LPKR Lippo Karawaci Tbk. --S6K--1 326 326 318 322 -4 38,503,900 12,443,711,000 582 82.445 322 T/J 683,300 320 B 500 28 LPPF Matahari Department Store Tbk. CDS9XXO1 4,090 4,100 3,960 4,090 0 8,541,400 34,613,392,000 2,650 92.679 4,100 J 31,200 4,090 T/B 1,300 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,135 1,130 1,090 1,100 -35 4,779,800 5,262,967,000 1,070 283.871 1,100 T/J 108,700 1,095 B 194,400 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,205 1,230 1,165 1,185 -20 5,385,600 6,462,281,500 1,068 673.295 1,190 J 8,100 1,185 T/B 124,400 31 MAPI Mitra Adiperkasa Tbk. --S9KB-1 990 990 965 970 -20 14,468,500 14,036,230,500 946 1,556.608 975 J 17,900 970 T/B 3,300 32 MCAS M Cash Integrasi Tbk. --S9---2 3,570 3,560 3,470 3,470 -100 1,045,300 3,678,681,000 184 250.542 3,470 T/J 6,600 3,460 B 44,400 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 825 815 790 795 -30 13,797,200 11,024,889,500 1,390 1,400.215 795 T/J 43,400 790 B 1,382,900 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 920 925 880 900 -20 29,967,100 26,983,085,500 2,367 100.000 900 T/J 540,600 895 B 221,200 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,270 1,260 1,215 1,260 -10 5,378,300 6,738,904,000 739 2,097.902 1,260 T/J 2,385,300 1,255 B 125,500 36 PTPP PP (Persero) Tbk. CDS6XXO1 2,260 2,210 2,110 2,150 -110 25,709,200 55,374,300,000 3,086 404.135 2,160 J 428,400 2,150 T/B 1,397,100 37 PWON Pakuwon Jati Tbk. --S6B3O1 695 680 655 665 -30 25,812,100 17,224,668,500 2,501 2,563.707 670 J 124,300 665 T/B 1,851,100 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,770 1,770 1,740 1,760 -10 4,943,200 8,655,698,500 922 1,100.000 1,765 J 106,700 1,760 T/B 15,300 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,815 1,800 1,725 1,800 -15 2,473,100 4,396,425,500 1,319 814.284 1,800 T/J 542,600 1,790 B 1,800 40 SMRA Summarecon Agung Tbk. --S6IK-1 1,025 1,015 985 990 -35 19,150,100 19,061,197,000 1,295 1,626.684 995 J 1,134,200 990 T/B 1,331,600 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 340 336 338 0 19,076,200 6,445,994,400 674 140.833 340 J 2,873,400 338 T/B 250,400 42 SSIA Surya Semesta Internusa Tbk. --U6K--1 630 635 605 610 -20 46,855,900 29,119,491,500 1,694 250.256 615 J 68,300 610 T/B 651,400 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,650 3,740 3,610 3,740 90 3,265,400 12,179,702,000 1,491 184.691 3,750 J 3,700 3,740 T/B 3,900 44 TINS Timah Tbk. --S2K--1 1,310 1,305 1,245 1,260 -50 18,487,000 23,491,915,500 1,566 643.852 1,265 J 19,900 1,260 T/B 332,700 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 9,275 9,375 8,950 9,350 75 538,600 4,977,837,500 996 578.094 9,350 T/J 35,700 9,275 B 5,200 46 TOWR Sarana Menara Nusantara Tbk. --S7K--2 755 755 710 730 -25 19,697,800 14,418,764,000 677 3,477.350 735 J 61,900 730 T/B 2,805,800 47 WIKA Wijaya Karya (Persero) Tbk. CDS6XXO1 2,330 2,290 2,210 2,280 -50 21,093,500 47,468,706,000 3,034 586.038 2,290 J 224,000 2,280 T/B 309,100 48 WOOD Integra Indocabinet Tbk. --S5K--2 840 875 820 870 30 27,752,800 23,809,186,500 1,674 334.615 870 T/J 1,108,600 865 B 192,200 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 428 414 402 410 -18 128,229,100 52,497,005,800 4,659 83.673 410 T/J 1,864,600 408 B 4,828,400 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,010 1,970 1,935 1,950 -60 28,956,900 56,461,672,000 3,309 526.316 1,950 T/J 76,400 1,945 B 65,000 51 WTON Wijaya Karya Beton Tbk. XDS3K--1 575 565 540 555 -20 28,864,700 15,931,370,500 2,156 94.068 555 T/J 166,300 550 B 258,300 Total 1,074,755,300 1,363,066,098,200 106,330 35,173,400 26,902,800 Jakarta, 06 May 2019 Trading Division