List of Securities Quotation: IDX SMC Liquid Date: Thursday, 14 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 13,400 13,700 13,300 13,650 250 872,100 11,880,007,500 882 1,108.892 13,650 T/J 90,300 13,625 B 5,000 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,760 1,770 1,700 1,720 -40 41,058,400 70,553,188,000 6,043 2,097.561 1,720 T/J 129,800 1,715 B 131,400 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,575 1,605 1,555 1,590 15 4,974,700 7,873,937,500 1,129 1,248.694 1,595 J 213,700 1,590 T/B 39,600 4 ADRO Adaro Energy Tbk. --S2BXO1 1,260 1,280 1,240 1,240 -20 51,789,900 64,695,927,500 4,933 112.727 1,245 J 374,600 1,240 T/B 4,771,000 5 AKRA AKR Corporindo Tbk. --S9XXO1 5,450 5,850 5,450 5,775 325 8,734,000 49,926,772,500 3,204 4,602.657 5,775 T/J 9,000 5,750 B 27,800 6 ANTM Aneka Tambang Tbk. --S2XXO1 1,010 1,030 985 1,000 -10 139,034,400 140,010,162,000 6,663 659.326 1,000 T/J 1,829,600 995 B 1,518,500 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,590 2,590 2,510 2,530 -60 30,455,500 77,290,134,000 4,626 330.000 2,540 J 441,900 2,530 T/B 217,000 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,090 2,110 2,030 2,050 -40 15,774,700 32,907,360,000 643 341.667 2,060 J 3,000 2,050 T/B 45,000 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,180 1,225 1,170 1,215 35 5,073,900 6,076,460,000 961 8.971 1,220 J 49,800 1,215 T/B 1,888,900 10 BNLI Bank Permata Tbk. --M8K--1 1,050 1,135 1,045 1,125 75 180,288,500 192,922,419,000 2,948 12.249 1,130 J 1,111,800 1,125 T/B 3,148,400 11 BRPT Barito Pacific Tbk. --S3XXO1 2,600 2,900 2,590 2,700 100 21,013,800 56,398,033,000 2,772 211.448 2,750 J 7,500 2,700 T/B 1,000,600 12 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,320 1,345 1,315 1,345 25 6,549,400 8,715,828,000 1,930 263.465 1,345 T/J 593,700 1,340 B 300 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,000 2,040 2,000 2,030 30 68,018,600 137,540,057,000 4,037 2,030.000 2,040 J 2,018,600 2,030 T/B 13,182,800 14 CTRA Ciputra Development Tbk. --S6IK-1 900 905 870 880 -20 41,853,300 37,004,497,000 2,737 197.027 880 T/J 432,000 875 B 1,351,800 15 DMAS Puradelta Lestari Tbk. --M6K--1 206 208 204 204 -2 11,563,000 2,381,397,200 400 97.143 206 J 59,000 204 T/B 25,248,400 16 DOID Delta Dunia Makmur Tbk. --S2K--2 590 600 570 580 -10 23,275,300 13,583,037,500 1,503 785.227 580 T/J 1,157,100 575 B 1,021,300 17 ELSA Elnusa Tbk. --S2LKO1 388 396 386 388 0 60,399,500 23,625,396,200 2,674 97.000 388 T/J 883,000 386 B 2,283,400 18 ERAA Erajaya Swasembada Tbk. --S9LKO1 2,030 2,050 1,950 1,950 -80 24,386,200 48,351,365,500 6,869 195.000 1,955 J 267,700 1,950 T/B 19,700 19 EXCL XL Axiata Tbk. --S7XXO1 2,020 2,110 1,995 2,050 30 43,970,600 89,899,865,500 3,359 104.039 2,050 T/J 100,300 2,040 B 74,100 20 HOKI Buyung Poetra Sembada Tbk. --S5K--1 700 705 660 675 -25 13,527,100 9,242,727,000 1,525 217.742 680 J 178,500 675 T/B 303,300 21 HRUM Harum Energy Tbk. --S2K--1 1,505 1,525 1,480 1,485 -20 3,783,700 5,667,502,000 1,114 28.558 1,490 J 11,300 1,485 T/B 71,300 22 INCO Vale Indonesia Tbk. --S2BXO1 3,660 3,700 3,590 3,650 -10 7,439,800 27,179,966,000 2,312 1,489.796 3,650 T/J 34,900 3,640 B 18,600 23 INDY Indika Energy Tbk. --S2XXO1 1,920 1,950 1,830 1,835 -85 16,503,700 30,965,164,500 4,216 62.203 1,840 J 154,700 1,835 T/B 39,300 24 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 21,150 21,475 21,050 21,100 -50 701,300 14,842,207,500 1,576 150.714 21,100 T/J 14,100 21,075 B 23,700 25 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,920 2,970 2,770 2,870 -50 9,510,700 27,201,000,000 3,802 784.582 2,870 T/J 48,000 2,860 B 134,200 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,990 5,125 4,980 5,100 110 5,991,300 30,334,648,500 2,089 300.743 5,125 J 317,600 5,100 T/B 480,500 27 LPKR Lippo Karawaci Tbk. --S6K--1 286 296 282 284 -2 35,698,100 10,274,346,800 1,593 72.716 284 T/J 57,100 282 B 2,955,100 28 LPPF Matahari Department Store Tbk. --S9XXO1 6,700 6,700 5,600 6,000 -700 16,142,700 97,102,912,500 6,464 135.959 6,025 J 71,800 6,000 T/B 456,000 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,380 1,430 1,370 1,425 45 7,794,500 11,005,190,500 1,470 367.742 1,425 T/J 208,600 1,420 B 131,100 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,895 1,915 1,770 1,780 -115 14,441,500 26,513,848,000 3,927 1,011.364 1,785 J 9,000 1,780 T/B 3,500 31 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,025 1,030 1,000 1,015 -10 7,268,600 7,404,034,000 1,093 1,628.821 1,025 J 62,300 1,015 T/B 209,600 32 MCAS M Cash Integrasi Tbk. --S9---2 3,530 3,640 3,530 3,590 60 24,038,500 86,658,305,000 966 259.206 3,590 T/J 307,500 3,580 B 5,614,000 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 950 970 925 935 -15 34,399,800 32,395,920,000 2,432 1,646.794 935 T/J 435,000 930 B 268,100 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 825 865 810 855 30 32,882,500 27,404,457,000 1,862 95.000 855 T/J 661,300 850 B 479,600 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,495 1,530 1,415 1,470 -25 23,685,400 34,809,974,500 1,562 2,447.552 1,470 T/J 37,900 1,460 B 56,800 36 PTPP PP (Persero) Tbk. --S6XXO1 2,080 2,140 2,050 2,070 -10 25,981,700 54,394,115,000 3,484 389.098 2,080 J 116,500 2,070 T/B 755,000 37 PWON Pakuwon Jati Tbk. --S6LKO1 650 655 640 650 0 13,398,700 8,647,551,000 2,420 2,505.879 650 T/J 1,339,400 645 B 1,238,600 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,780 1,820 1,725 1,810 30 14,596,700 26,149,259,000 2,094 1,131.250 1,810 T/J 1,319,000 1,805 B 150,000 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,755 1,760 1,725 1,730 -25 7,679,100 13,365,439,500 1,368 782.618 1,735 J 12,100 1,730 T/B 921,400 40 SMRA Summarecon Agung Tbk. --S6IK-1 910 920 885 885 -25 9,854,200 8,828,243,500 1,732 1,454.157 885 T/J 57,500 880 B 719,300 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 344 328 332 -6 1,212,092,400 406,076,611,000 11,779 138.333 334 J 20,061,300 332 T/B 4,876,100 42 SSIA Surya Semesta Internusa Tbk. --U6K--1 555 575 555 570 15 16,538,900 9,371,304,000 738 233.846 570 T/J 1,296,200 565 B 100 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,570 4,600 4,500 4,500 -70 427,500 1,930,009,000 741 222.222 4,510 J 7,700 4,500 T/B 17,700 44 TINS Timah Tbk. --S2K--1 1,420 1,475 1,380 1,435 15 77,961,900 111,942,932,000 6,728 733.276 1,440 J 54,000 1,435 T/B 80,500 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 12,300 12,375 11,800 11,800 -500 2,535,400 30,395,022,500 2,719 729.574 11,850 J 700 11,800 T/B 52,900 46 TOWR Sarana Menara Nusantara Tbk. --S7K--2 805 860 800 855 50 92,413,800 77,271,114,000 4,733 4,072.786 860 J 4,402,900 855 T/B 1,541,700 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,730 1,755 1,710 1,710 -20 19,807,400 34,209,332,000 2,919 439.529 1,715 J 10,000 1,710 T/B 663,500 48 WOOD Integra Indocabinet Tbk. --S5K--2 725 730 700 705 -20 9,733,800 6,956,148,500 541 271.154 705 T/J 153,000 700 B 449,000 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 386 392 382 382 -4 51,219,500 19,725,887,800 2,801 77.959 384 J 244,700 382 T/B 1,608,900 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,870 1,890 1,840 1,865 -5 69,372,700 129,401,907,000 4,171 503.374 1,870 J 267,900 1,865 T/B 223,200 51 WTON Wijaya Karya Beton Tbk. --S3K--1 460 470 452 452 -8 23,326,300 10,700,138,200 1,883 76.610 452 T/J 6,600 450 B 1,562,100 Total 2,679,835,000 2,500,003,062,700 147,167 41,731,500 82,079,700 Jakarta, 14 February 2019 Trading Division