List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 08 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 10,750 10,825 10,675 10,750 0 793,100 8,529,277,500 412 873.303 10,750 T/J 159,500 10,725 B 135,000 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,620 1,625 1,600 1,615 -5 8,079,300 13,046,926,500 2,065 1,969.512 1,620 J 31,200 1,615 T/B 203,000 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,580 1,585 1,550 1,585 5 4,997,100 7,860,372,000 997 1,244.768 1,590 J 23,500 1,585 T/B 210,800 4 ADRO Adaro Energy Tbk. CDS2BXO1 1,310 1,310 1,295 1,295 -15 38,977,100 50,632,297,000 3,350 117.727 1,300 J 1,056,300 1,295 T/B 416,300 5 AKRA AKR Corporindo Tbk. CDS9XXO1 4,290 4,280 4,190 4,230 -60 4,683,500 19,769,253,000 1,459 3,371.297 4,240 J 12,000 4,230 T/B 86,600 6 ANTM Aneka Tambang Tbk. XDS2BXO1 765 770 750 765 0 38,541,800 29,269,417,000 2,721 504.385 770 J 1,148,900 765 T/B 99,500 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,460 2,440 2,400 2,420 -40 13,873,700 33,532,942,000 2,365 315.652 2,420 T/J 91,900 2,410 B 97,700 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. CDU8K--1 1,885 1,900 1,865 1,895 10 14,015,800 26,396,754,000 846 315.833 1,895 T/J 17,100 1,885 B 29,500 9 BNGA Bank CIMB Niaga Tbk. XDM8K--1 1,100 1,100 1,055 1,060 -40 2,577,600 2,764,868,500 490 7.827 1,070 J 14,300 1,060 T/B 442,200 10 BNLI Bank Permata Tbk. --M8K--1 925 930 900 910 -15 11,472,300 10,464,761,000 783 9.908 915 J 239,100 910 T/B 554,900 11 BRPT Barito Pacific Tbk. --S3XXO1 3,960 4,000 3,930 3,990 30 34,166,900 135,726,425,000 4,530 312.473 3,990 T/J 40,500 3,980 B 20,000 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,290 1,285 1,250 1,280 -10 10,667,600 13,610,651,500 2,114 250.732 1,280 T/J 63,300 1,275 B 300,500 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,640 2,680 2,620 2,670 30 88,500,900 235,137,347,000 4,375 273.846 2,680 J 878,700 2,670 T/B 52,500 14 CTRA Ciputra Development Tbk. --S6IK-1 1,050 1,080 1,030 1,065 15 13,993,100 14,828,550,000 2,772 238.448 1,065 T/J 54,200 1,060 B 8,900 15 DMAS Puradelta Lestari Tbk. XDM6K--1 244 248 238 246 2 23,330,900 5,704,764,000 965 117.143 246 T/J 2,866,700 244 B 722,600 16 DOID Delta Dunia Makmur Tbk. --S2K--2 550 555 540 545 -5 15,976,000 8,758,523,500 1,200 737.843 550 J 1,111,500 545 T/B 13,000 17 ELSA Elnusa Tbk. XDS2LKO1 368 368 364 364 -4 9,770,400 3,569,583,000 524 91.000 366 J 209,000 364 T/B 248,300 18 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,085 1,125 1,055 1,085 0 46,577,700 50,936,528,500 6,506 108.500 1,090 J 56,900 1,085 T/B 244,000 19 EXCL XL Axiata Tbk. --S7XXO1 2,980 3,040 2,940 2,960 -20 12,287,700 36,735,648,000 2,607 150.222 2,970 J 22,600 2,960 T/B 120,800 20 HOKI Buyung Poetra Sembada Tbk. --S5K--1 660 710 650 700 40 116,581,900 80,357,222,000 7,641 225.806 700 T/J 564,800 695 B 1,263,200 21 HRUM Harum Energy Tbk. --S2K--1 1,280 1,275 1,255 1,275 -5 3,230,300 4,087,126,000 543 24.519 1,280 J 171,800 1,275 T/B 55,500 22 INCO Vale Indonesia Tbk. --S2BXO1 2,950 2,930 2,880 2,910 -40 9,170,800 26,641,593,000 1,357 1,187.755 2,920 J 36,300 2,910 T/B 61,500 23 INDY Indika Energy Tbk. --S2XXO1 1,575 1,575 1,505 1,520 -55 7,060,700 10,789,798,000 3,149 51.525 1,520 T/J 42,600 1,515 B 427,000 24 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 18,100 18,000 17,500 17,925 -175 1,105,200 19,672,500,000 2,510 128.036 17,950 J 11,400 17,925 T/B 11,000 25 JPFA Japfa Comfeed Indonesia Tbk. XDS3KB-1 1,570 1,570 1,505 1,540 -30 48,224,600 74,161,516,000 5,235 420.995 1,545 J 7,500 1,540 T/B 3,206,300 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,700 5,700 5,525 5,650 -50 6,404,200 36,168,387,500 2,118 333.176 5,650 T/J 1,100 5,625 B 191,200 27 LPKR Lippo Karawaci Tbk. --S6K--1 322 326 316 324 2 33,299,900 10,669,837,600 691 82.957 324 T/J 1,631,800 322 B 515,500 28 LPPF Matahari Department Store Tbk. --S9XXO1 4,040 3,860 3,690 3,840 -200 13,785,500 52,250,621,000 4,244 87.014 3,850 J 20,700 3,840 T/B 30,400 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,130 1,130 1,095 1,130 0 5,421,800 6,047,586,500 993 291.613 1,135 J 31,700 1,130 T/B 12,900 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,240 1,240 1,200 1,220 -20 3,086,600 3,776,771,500 830 693.182 1,225 J 62,300 1,220 T/B 147,500 31 MAPI Mitra Adiperkasa Tbk. --S9KB-1 975 980 965 970 -5 17,925,000 17,418,916,500 1,798 1,556.608 975 J 89,900 970 T/B 1,568,200 32 MCAS M Cash Integrasi Tbk. --S9---2 3,500 3,500 3,420 3,420 -80 1,193,900 4,135,013,000 174 246.931 3,430 J 48,500 3,420 T/B 10,500 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 805 810 795 800 -5 4,714,000 3,769,915,500 587 1,409.021 800 T/J 31,000 795 B 289,700 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 905 900 880 900 -5 42,899,400 38,451,656,500 2,914 100.000 900 T/J 1,231,600 895 B 10,100 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,255 1,265 1,235 1,260 5 5,103,900 6,424,448,000 257 2,097.902 1,260 T/J 5,625,200 1,255 B 143,400 36 PTPP PP (Persero) Tbk. CDS6XXO1 2,180 2,190 2,130 2,150 -30 6,898,200 14,866,828,000 1,280 404.135 2,160 J 110,100 2,150 T/B 450,200 37 PWON Pakuwon Jati Tbk. --S6B3O1 670 685 660 680 10 24,359,300 16,504,778,500 4,218 2,621.535 685 J 433,600 680 T/B 473,200 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,760 1,825 1,735 1,800 40 3,190,300 5,618,631,000 1,272 1,125.000 1,800 T/J 41,600 1,795 B 9,200 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,775 1,775 1,705 1,730 -45 7,904,600 13,672,377,500 3,058 782.618 1,730 T/J 287,600 1,715 B 25,500 40 SMRA Summarecon Agung Tbk. --S6IK-1 1,035 1,055 1,005 1,045 10 5,042,300 5,223,263,500 1,030 1,717.056 1,050 J 385,700 1,045 T/B 1,757,400 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 340 334 338 0 10,434,100 3,513,311,000 684 140.833 338 T/J 1,468,400 336 B 1,678,900 42 SSIA Surya Semesta Internusa Tbk. --U6K--1 615 660 615 645 30 58,781,800 37,558,427,000 1,936 264.615 650 J 287,400 645 T/B 8,184,700 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,790 3,790 3,650 3,710 -80 3,724,200 13,795,590,000 2,122 183.210 3,710 T/J 400 3,700 B 963,700 44 TINS Timah Tbk. --S2K--1 1,265 1,270 1,245 1,245 -20 16,146,500 20,324,488,000 1,221 636.188 1,250 J 18,000 1,245 T/B 382,900 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 9,325 9,325 9,025 9,200 -125 1,243,500 11,337,755,000 1,982 568.820 9,225 J 3,400 9,200 T/B 300 46 TOWR Sarana Menara Nusantara Tbk. XDS7K--2 735 735 720 725 -10 2,016,300 1,468,980,500 448 3,453.532 735 J 209,700 725 T/B 58,600 47 WIKA Wijaya Karya (Persero) Tbk. CDS6XXO1 2,310 2,310 2,250 2,280 -30 10,348,000 23,638,032,000 2,023 586.038 2,290 J 83,600 2,280 T/B 554,100 48 WOOD Integra Indocabinet Tbk. --S5K--2 890 930 890 920 30 73,238,700 67,046,526,500 3,321 353.846 920 T/J 84,600 915 B 1,842,700 49 WSBP Waskita Beton Precast Tbk. XDS3XXO1 414 416 408 416 2 61,628,100 25,476,972,200 2,291 84.898 418 J 4,323,600 416 T/B 1,151,900 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,950 1,940 1,905 1,935 -15 10,661,200 20,549,983,500 1,880 522.267 1,940 J 125,100 1,935 T/B 74,100 51 WTON Wijaya Karya Beton Tbk. --S3K--1 555 560 545 555 0 8,791,900 4,865,670,000 640 94.068 560 J 1,063,300 555 T/B 290,400 Total 1,016,899,200 1,387,559,411,800 105,528 26,631,500 29,847,800 Jakarta, 08 May 2019 Trading Division