List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 13 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 13,200 13,475 13,075 13,400 200 806,600 10,787,460,000 1,088 1,088.582 13,400 T/J 474,400 13,250 B 5,800 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,780 1,785 1,760 1,760 -20 14,943,000 26,326,199,000 2,649 2,146.341 1,760 T/J 368,900 1,755 B 57,000 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,600 1,620 1,565 1,575 -25 8,779,500 13,913,161,500 1,569 1,236.914 1,575 T/J 13,600 1,570 B 94,400 4 ADRO Adaro Energy Tbk. --S2BXO1 1,275 1,300 1,260 1,260 -15 89,133,300 114,046,616,500 7,471 114.545 1,265 J 37,500 1,260 T/B 5,688,300 5 AKRA AKR Corporindo Tbk. --S9XXO1 5,350 5,500 5,275 5,450 100 5,208,900 27,978,155,000 1,596 4,343.633 5,450 T/J 111,000 5,425 B 2,100 6 ANTM Aneka Tambang Tbk. --S2XXO1 960 1,040 950 1,010 50 277,124,100 279,285,081,000 12,971 665.919 1,015 J 1,482,000 1,010 T/B 253,500 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,600 2,640 2,570 2,590 -10 21,309,400 55,303,762,000 3,709 337.826 2,590 T/J 249,800 2,580 B 874,900 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,050 2,130 2,070 2,090 40 11,947,200 24,848,411,000 892 348.333 2,090 T/J 162,800 2,080 B 46,900 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,190 1,200 1,165 1,180 -10 11,360,000 13,404,391,500 644 8.713 1,185 J 42,700 1,180 T/B 3,486,400 10 BNLI Bank Permata Tbk. --M8K--1 1,065 1,090 1,030 1,050 -15 71,378,000 75,203,793,500 1,772 11.432 1,065 J 100,000 1,050 T/B 469,500 11 BRPT Barito Pacific Tbk. --S3XXO1 2,540 2,630 2,520 2,600 60 10,546,000 27,020,743,000 2,634 203.616 2,610 J 80,500 2,600 T/B 3,700 12 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,335 1,360 1,315 1,320 -15 5,969,100 7,947,053,500 1,619 258.567 1,330 J 21,600 1,320 T/B 1,322,900 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,975 2,000 1,975 2,000 25 42,591,100 84,667,177,500 2,920 2,000.000 2,000 T/J 1,287,700 1,995 B 781,600 14 CTRA Ciputra Development Tbk. --S6IK-1 910 920 895 900 -10 20,487,300 18,533,984,500 1,879 201.505 900 T/J 32,300 895 B 1,242,100 15 DMAS Puradelta Lestari Tbk. --M6K--1 204 210 202 206 2 39,697,400 8,149,213,000 922 98.095 206 T/J 421,000 204 B 5,000,300 16 DOID Delta Dunia Makmur Tbk. --S2K--2 600 605 585 590 -10 14,204,300 8,426,877,500 881 798.765 590 T/J 678,800 585 B 2,034,200 17 ELSA Elnusa Tbk. --S2LKO1 378 394 374 388 10 119,041,300 45,867,786,600 3,571 97.000 388 T/J 1,683,400 386 B 271,300 18 ERAA Erajaya Swasembada Tbk. --S9LKO1 2,090 2,140 2,020 2,030 -60 18,713,000 38,650,134,000 4,529 203.000 2,030 T/J 507,900 2,020 B 450,100 19 EXCL XL Axiata Tbk. --S7XXO1 2,070 2,110 1,995 2,020 -50 15,619,400 31,728,016,000 2,521 102.517 2,030 J 25,900 2,020 T/B 1,978,000 20 HOKI Buyung Poetra Sembada Tbk. --S5K--1 705 720 695 700 -5 16,343,700 11,593,171,000 1,335 225.806 700 T/J 496,000 695 B 70,700 21 HRUM Harum Energy Tbk. --S2K--1 1,545 1,565 1,505 1,505 -40 3,842,000 5,838,723,500 1,097 28.942 1,510 J 300 1,505 T/B 395,000 22 INCO Vale Indonesia Tbk. --S2BXO1 3,580 3,720 3,550 3,660 80 17,552,800 64,170,774,000 3,833 1,493.878 3,670 J 62,000 3,660 T/B 16,300 23 INDY Indika Energy Tbk. --S2XXO1 1,940 1,975 1,905 1,920 -20 8,680,500 16,766,068,000 2,632 65.085 1,925 J 62,800 1,920 T/B 11,600 24 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 21,400 21,675 21,125 21,150 -250 1,129,200 24,093,802,500 2,863 151.071 21,225 J 100 21,125 B 500 25 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,780 2,930 2,780 2,920 140 15,227,400 43,696,427,000 3,892 798.250 2,930 J 133,700 2,920 T/B 396,500 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,025 5,025 4,930 4,990 -35 10,076,000 50,204,752,500 3,368 294.256 5,000 J 54,000 4,990 T/B 240,100 27 LPKR Lippo Karawaci Tbk. --S6K--1 286 292 282 286 0 23,646,400 6,800,774,000 1,364 73.228 288 J 1,981,300 286 T/B 295,600 28 LPPF Matahari Department Store Tbk. --S9XXO1 6,750 6,775 6,475 6,700 -50 5,486,700 36,355,520,000 2,871 151.821 6,725 J 102,000 6,700 T/B 15,700 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,350 1,395 1,345 1,380 30 6,729,300 9,263,808,500 1,574 356.129 1,380 T/J 148,600 1,375 B 289,900 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,680 1,895 1,680 1,895 215 22,347,500 40,332,004,000 5,358 1,076.705 1,895 T/J 4,400 1,890 B 158,300 31 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,020 1,035 1,000 1,025 5 24,895,800 25,513,665,000 1,598 1,644.869 1,030 J 100 1,025 T/B 1,452,300 32 MCAS M Cash Integrasi Tbk. --S9---2 3,510 3,550 3,500 3,530 20 4,483,200 15,817,618,000 481 254.874 3,530 T/J 86,700 3,520 B 113,700 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 960 995 950 950 -10 60,018,600 58,325,828,000 4,932 1,673.213 955 J 217,000 950 T/B 82,400 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 825 840 820 825 0 7,462,800 6,165,940,500 606 91.667 825 T/J 55,000 820 B 344,800 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,385 1,495 1,390 1,495 110 23,138,000 33,422,943,500 1,477 2,489.177 1,500 J 1,386,400 1,495 T/B 217,700 36 PTPP PP (Persero) Tbk. --S6XXO1 2,150 2,170 2,040 2,080 -70 37,654,900 78,483,354,000 4,593 390.977 2,090 J 309,400 2,080 T/B 2,771,400 37 PWON Pakuwon Jati Tbk. --S6LKO1 635 660 635 650 15 27,700,000 18,007,336,500 3,936 2,505.879 655 J 201,900 650 T/B 1,692,800 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,775 1,820 1,720 1,780 5 19,168,000 33,957,521,000 2,120 1,112.500 1,785 J 5,100 1,780 T/B 1,043,900 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,745 1,770 1,715 1,755 10 5,225,100 9,139,021,000 1,626 793.927 1,755 T/J 92,200 1,750 B 6,200 40 SMRA Summarecon Agung Tbk. --S6IK-1 920 955 905 910 -10 11,864,400 10,972,571,000 1,578 1,495.235 915 J 21,500 910 T/B 988,400 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 342 344 336 338 -4 231,789,900 78,703,253,200 21,927 140.833 340 J 3,630,000 338 T/B 5,768,400 42 SSIA Surya Semesta Internusa Tbk. --U6K--1 575 580 550 555 -20 13,724,800 7,708,597,000 580 227.692 560 J 41,900 555 T/B 65,200 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,620 4,700 4,570 4,570 -50 543,300 2,517,996,000 625 225.679 4,600 J 14,100 4,570 T/B 5,600 44 TINS Timah Tbk. --S2K--1 1,310 1,460 1,290 1,420 110 114,779,300 159,821,849,000 7,483 725.612 1,420 T/J 22,600 1,415 B 145,700 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 12,325 12,575 12,200 12,300 -25 1,551,900 19,238,325,000 1,683 760.488 12,375 J 200 12,300 T/B 39,500 46 TOWR Sarana Menara Nusantara Tbk. --S7K--2 805 820 800 805 0 16,992,700 13,698,067,000 1,487 3,834.612 805 T/J 1,041,300 800 B 2,247,000 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,750 1,765 1,710 1,730 -20 22,677,100 39,234,942,000 3,685 444.669 1,730 T/J 51,000 1,725 B 10,400 48 WOOD Integra Indocabinet Tbk. --S5K--2 690 730 690 725 35 48,528,200 34,340,606,500 1,348 278.846 725 T/J 1,210,600 720 B 347,600 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 392 398 386 386 -6 75,238,200 29,211,090,000 3,224 78.776 388 J 1,405,200 386 T/B 3,729,700 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,910 1,925 1,835 1,870 -40 72,042,500 134,653,827,000 7,012 504.723 1,875 J 183,700 1,870 T/B 370,600 51 WTON Wijaya Karya Beton Tbk. --S3K--1 466 474 450 460 -6 28,650,900 13,222,788,000 2,229 77.966 462 J 39,300 460 T/B 459,600 Total 1,778,050,000 2,043,360,980,800 160,254 20,842,200 47,856,100 Jakarta, 13 February 2019 Trading Division