List of Securities Quotation: IDX SMC Liquid Date: Monday, 11 February 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 13,725 13,800 13,450 13,550 -175 429,300 5,864,180,000 916 1,100.768 13,650 J 19,300 13,550 T/B 6,600 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,755 1,795 1,755 1,790 35 11,414,600 20,322,728,000 4,156 2,182.927 1,790 T/J 137,200 1,785 B 1,500 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,680 1,680 1,630 1,630 -50 8,878,800 14,677,256,500 1,379 1,280.108 1,640 J 16,800 1,630 T/B 3,079,500 4 ADRO Adaro Energy Tbk. --S2BXO1 1,305 1,305 1,255 1,260 -45 62,534,100 79,588,906,000 8,441 114.545 1,265 J 81,000 1,260 T/B 928,100 5 AKRA AKR Corporindo Tbk. --S9XXO1 5,350 5,475 5,350 5,350 0 5,383,200 29,063,167,500 1,077 4,263.933 5,375 J 10,000 5,350 T/B 1,823,300 6 ANTM Aneka Tambang Tbk. --S2XXO1 1,025 1,025 975 980 -45 222,915,600 222,115,684,000 10,142 646.140 980 T/J 645,000 975 B 4,061,800 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,700 2,720 2,620 2,650 -50 33,582,600 89,281,558,000 5,438 345.652 2,660 J 483,700 2,650 T/B 1,276,000 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,140 2,200 2,130 2,140 0 9,675,300 20,917,160,000 539 356.667 2,150 J 24,000 2,140 T/B 105,400 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,250 1,280 1,230 1,240 -10 11,262,700 14,031,153,500 1,609 9.156 1,245 J 120,500 1,240 T/B 360,700 10 BNLI Bank Permata Tbk. --M8K--1 1,110 1,150 1,110 1,115 5 24,968,800 28,154,430,000 826 12.140 1,120 J 27,500 1,115 T/B 478,000 11 BRPT Barito Pacific Tbk. --S3XXO1 2,500 2,500 2,420 2,450 -50 8,278,500 20,427,236,000 1,459 191.869 2,450 T/J 603,000 2,440 B 229,800 12 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,400 1,400 1,350 1,360 -40 16,870,600 23,100,913,000 2,218 266.403 1,365 J 221,700 1,360 T/B 7,094,300 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,985 1,990 1,970 1,975 -10 17,672,900 34,953,353,000 1,594 1,975.000 1,975 T/J 423,700 1,970 B 1,312,100 14 CTRA Ciputra Development Tbk. --S6IK-1 945 950 920 930 -15 21,331,600 19,897,871,500 3,614 208.222 935 J 627,800 930 T/B 375,700 15 DMAS Puradelta Lestari Tbk. --M6K--1 204 212 204 206 2 44,280,700 9,218,974,000 1,433 98.095 206 T/J 6,149,900 204 B 1,446,300 16 DOID Delta Dunia Makmur Tbk. --S2K--2 595 600 580 595 0 16,533,400 9,741,321,500 1,375 805.534 600 J 1,510,300 595 T/B 1,156,400 17 ELSA Elnusa Tbk. --S2LKO1 394 396 382 382 -12 37,695,500 14,513,760,600 2,747 95.500 384 J 1,031,700 382 T/B 1,363,100 18 ERAA Erajaya Swasembada Tbk. --S9LKO1 2,190 2,220 2,140 2,140 -50 16,250,600 35,283,656,000 3,893 214.000 2,150 J 131,300 2,140 T/B 227,000 19 EXCL XL Axiata Tbk. --S7XXO1 2,180 2,200 2,110 2,130 -50 23,067,700 49,620,892,000 2,659 108.099 2,140 J 24,300 2,130 T/B 1,010,300 20 HOKI Buyung Poetra Sembada Tbk. --S5K--1 715 730 695 695 -20 20,273,700 14,483,480,500 1,915 224.194 695 T/J 312,800 690 B 883,800 21 HRUM Harum Energy Tbk. --S2K--1 1,615 1,620 1,545 1,550 -65 5,882,600 9,210,845,500 2,600 29.808 1,555 J 6,300 1,550 T/B 19,400 22 INCO Vale Indonesia Tbk. --S2BXO1 3,740 3,730 3,600 3,610 -130 18,702,100 68,263,153,000 4,371 1,473.469 3,620 J 21,200 3,610 T/B 116,000 23 INDY Indika Energy Tbk. --S2XXO1 2,050 2,050 1,950 1,955 -95 20,831,100 41,325,373,500 5,600 66.271 1,960 J 41,300 1,955 T/B 12,000 24 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 21,875 22,000 21,000 21,275 -600 2,191,400 46,695,447,500 3,027 151.964 21,275 T/J 34,200 21,200 B 200 25 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,740 2,850 2,680 2,770 30 10,780,900 30,113,359,000 3,805 757.244 2,780 J 131,400 2,770 T/B 1,900 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,025 5,075 4,950 4,960 -65 2,082,200 10,405,238,500 1,200 292.487 4,970 J 4,000 4,960 T/B 69,900 27 LPKR Lippo Karawaci Tbk. --S6K--1 308 314 294 296 -12 83,825,300 25,476,173,200 3,531 75.788 296 T/J 1,205,800 294 B 2,081,300 28 LPPF Matahari Department Store Tbk. --S9XXO1 6,700 7,050 6,700 7,000 300 6,967,200 48,539,687,500 3,093 158.619 7,000 T/J 962,400 6,975 B 41,700 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,445 1,455 1,405 1,405 -40 10,156,200 14,492,256,000 1,456 362.581 1,405 T/J 192,300 1,400 B 426,300 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,650 1,740 1,575 1,700 50 13,962,800 23,668,883,000 4,356 965.909 1,700 T/J 97,100 1,695 B 103,800 31 MAPI Mitra Adiperkasa Tbk. --S9K--1 990 1,040 980 1,020 30 11,454,400 11,686,236,000 1,212 1,636.845 1,025 J 248,200 1,020 T/B 323,000 32 MCAS M Cash Integrasi Tbk. --S9---2 3,500 3,610 3,500 3,520 20 7,332,700 26,094,517,000 1,028 254.152 3,520 T/J 55,400 3,510 B 107,000 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 955 955 915 925 -30 44,097,800 41,262,765,500 2,727 1,629.181 925 T/J 395,200 920 B 1,238,900 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 875 885 850 850 -25 35,983,500 31,121,886,000 2,003 94.444 850 T/J 728,300 845 B 596,800 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,350 1,365 1,340 1,360 10 5,826,900 7,868,410,000 471 2,264.402 1,360 T/J 128,600 1,355 B 27,200 36 PTPP PP (Persero) Tbk. --S6XXO1 2,300 2,310 2,220 2,240 -60 13,775,300 30,961,689,000 2,254 421.053 2,250 J 166,400 2,240 T/B 984,300 37 PWON Pakuwon Jati Tbk. --S6LKO1 670 675 655 660 -10 27,391,300 18,275,426,500 2,787 2,544.431 665 J 809,200 660 T/B 698,500 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,675 1,740 1,675 1,720 45 15,720,500 27,068,280,500 1,530 1,075.000 1,730 J 83,900 1,720 T/B 75,800 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,820 1,840 1,805 1,810 -10 6,156,600 11,203,617,000 2,315 818.808 1,815 J 175,000 1,810 T/B 198,000 40 SMRA Summarecon Agung Tbk. --S6IK-1 975 990 945 950 -25 13,476,400 13,025,194,000 3,244 1,560.960 955 J 61,700 950 T/B 114,600 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 340 336 336 -2 34,443,100 11,618,723,200 1,681 140.000 338 J 3,238,500 336 T/B 5,841,000 42 SSIA Surya Semesta Internusa Tbk. --U6K--1 600 605 590 595 -5 14,440,200 8,586,589,000 363 244.103 600 J 1,398,500 595 T/B 67,300 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,610 4,750 4,620 4,720 110 615,900 2,894,394,000 755 233.086 4,720 T/J 609,800 4,650 B 3,200 44 TINS Timah Tbk. --S2K--1 1,335 1,360 1,315 1,325 -10 36,637,800 48,910,818,500 2,207 677.067 1,330 J 1,416,600 1,325 T/B 1,535,400 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 12,850 13,075 12,600 12,675 -175 1,250,700 15,980,832,500 1,452 783.673 12,675 T/J 77,900 12,650 B 19,100 46 TOWR Sarana Menara Nusantara Tbk. --S7K--2 845 850 815 835 -10 24,240,800 20,160,541,500 2,483 3,977.516 840 J 581,400 835 T/B 1,393,800 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,865 1,865 1,825 1,825 -40 8,812,400 16,259,317,500 1,491 469.088 1,830 J 1,084,500 1,825 T/B 807,600 48 WOOD Integra Indocabinet Tbk. --S5K--2 695 735 685 705 10 36,405,400 26,064,507,000 1,722 271.154 705 T/J 733,200 700 B 1,051,700 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 410 414 400 400 -10 107,236,000 43,468,033,400 4,131 81.633 402 J 3,482,800 400 T/B 2,329,200 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,010 2,030 1,940 1,945 -65 48,638,300 95,844,322,500 5,329 524.966 1,950 J 277,900 1,945 T/B 1,612,400 51 WTON Wijaya Karya Beton Tbk. --S3K--1 490 496 464 470 -20 36,750,900 17,505,379,000 2,761 79.661 470 T/J 17,800 468 B 404,600 Total 1,319,368,900 1,599,309,577,900 134,415 31,068,300 49,521,600 Jakarta, 11 February 2019 Trading Division