List of Securities Quotation: IDX SMC Liquid Date: Friday, 15 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 13,650 13,800 13,450 13,600 -50 841,100 11,445,875,000 1,020 1,104.830 13,600 T/J 6,200 13,575 B 10,000 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,720 1,720 1,675 1,705 -15 30,050,500 50,928,724,000 2,882 2,079.268 1,705 T/J 26,300 1,700 B 173,400 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,590 1,595 1,520 1,520 -70 11,940,200 18,402,669,000 2,227 1,193.720 1,525 J 53,000 1,520 T/B 83,100 4 ADRO Adaro Energy Tbk. --S2BXO1 1,240 1,245 1,215 1,220 -20 54,815,800 67,172,779,000 5,498 110.909 1,225 J 140,000 1,220 T/B 8,586,900 5 AKRA AKR Corporindo Tbk. --S9XXO1 5,775 5,850 5,525 5,725 -50 5,877,000 33,421,105,000 1,795 4,562.807 5,750 J 21,400 5,725 T/B 399,700 6 ANTM Aneka Tambang Tbk. --S2XXO1 1,000 995 950 950 -50 142,476,600 137,204,058,500 7,821 626.360 950 T/J 659,600 945 B 2,603,000 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,530 2,530 2,480 2,480 -50 27,101,800 67,587,747,000 4,375 323.478 2,490 J 104,600 2,480 T/B 73,000 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,050 2,050 1,985 2,020 -30 16,919,700 34,427,730,000 661 336.667 2,020 T/J 311,000 2,010 B 74,700 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,215 1,240 1,175 1,230 15 10,446,900 12,782,682,500 1,385 9.082 1,235 J 384,800 1,230 T/B 972,000 10 BNLI Bank Permata Tbk. --M8K--1 1,125 1,270 1,125 1,260 135 209,640,900 253,146,219,000 8,055 13.719 1,260 T/J 136,800 1,255 B 202,700 11 BRPT Barito Pacific Tbk. --S3XXO1 2,700 2,820 2,710 2,800 100 19,458,500 53,877,810,000 4,091 219.279 2,810 J 26,200 2,800 T/B 703,100 12 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,345 1,340 1,295 1,320 -25 15,959,900 20,913,268,500 2,191 258.567 1,320 T/J 1,456,000 1,315 B 29,100 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,030 2,040 1,995 2,040 10 88,107,900 177,626,114,000 4,105 2,040.000 2,040 T/J 2,502,400 2,030 B 1,171,400 14 CTRA Ciputra Development Tbk. --S6IK-1 880 915 865 870 -10 57,276,000 50,634,435,500 5,609 194.788 875 J 53,500 870 T/B 1,560,500 15 DMAS Puradelta Lestari Tbk. --M6K--1 204 208 204 208 4 19,371,800 3,997,942,400 639 99.048 208 T/J 391,000 206 B 2,447,100 16 DOID Delta Dunia Makmur Tbk. --S2K--2 580 590 570 580 0 16,403,600 9,501,500,000 1,494 785.227 585 J 796,900 580 T/B 252,700 17 ELSA Elnusa Tbk. --S2LKO1 388 392 372 372 -16 47,206,000 18,005,411,000 2,292 93.000 372 T/J 491,600 370 B 2,155,500 18 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,950 2,080 1,910 1,955 5 38,755,900 77,541,662,000 8,047 195.500 1,960 J 3,640,500 1,955 T/B 1,222,400 19 EXCL XL Axiata Tbk. --S7XXO1 2,050 2,440 2,050 2,340 290 211,910,100 485,511,941,000 20,280 118.757 2,340 T/J 3,813,000 2,330 B 207,100 20 HOKI Buyung Poetra Sembada Tbk. --S5K--1 675 685 660 660 -15 15,610,900 10,428,154,000 865 212.903 660 T/J 21,400 655 B 381,500 21 HRUM Harum Energy Tbk. --S2K--1 1,485 1,480 1,450 1,465 -20 1,558,700 2,285,662,500 850 28.173 1,470 J 12,000 1,465 T/B 54,100 22 INCO Vale Indonesia Tbk. --S2BXO1 3,650 3,630 3,480 3,500 -150 10,028,600 35,312,949,000 2,944 1,428.571 3,510 J 13,400 3,500 T/B 897,000 23 INDY Indika Energy Tbk. --S2XXO1 1,835 1,825 1,775 1,795 -40 15,417,600 27,645,700,500 3,359 60.847 1,795 T/J 19,000 1,790 B 164,600 24 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 21,100 21,100 20,450 20,800 -300 2,318,800 47,962,682,500 2,676 148.571 20,800 T/J 126,200 20,775 B 1,100 25 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,870 2,870 2,700 2,700 -170 11,256,700 30,810,303,000 2,847 738.108 2,710 J 500 2,700 T/B 767,100 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,100 5,125 4,950 5,025 -75 5,267,700 26,459,066,000 1,661 296.320 5,050 J 800 5,025 T/B 467,800 27 LPKR Lippo Karawaci Tbk. --S6K--1 284 286 276 278 -6 35,875,400 10,017,236,600 1,294 71.179 278 T/J 302,300 276 B 2,681,100 28 LPPF Matahari Department Store Tbk. --S9XXO1 6,000 6,250 5,875 6,150 150 12,049,600 73,305,195,000 4,285 139.358 6,175 J 26,700 6,125 B 100 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,425 1,450 1,345 1,345 -80 7,761,000 10,754,208,000 1,137 347.097 1,355 J 1,900 1,345 T/B 2,203,400 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,780 1,810 1,715 1,730 -50 6,583,700 11,467,972,500 1,616 982.955 1,730 T/J 21,600 1,725 B 20,500 31 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,015 1,035 1,015 1,025 10 22,421,000 22,984,610,000 1,060 1,644.869 1,030 J 52,200 1,025 T/B 139,700 32 MCAS M Cash Integrasi Tbk. --S9---2 3,590 3,620 3,590 3,590 0 3,217,500 11,591,299,000 200 259.206 3,590 T/J 1,700 3,580 B 308,400 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 935 975 925 950 15 46,789,600 44,705,199,000 3,242 1,673.213 955 J 2,439,900 950 T/B 945,100 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 855 925 860 910 55 150,649,400 135,458,034,000 7,986 101.111 915 J 1,583,400 910 T/B 80,700 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,470 1,550 1,410 1,520 50 17,528,300 26,535,233,000 1,667 2,530.803 1,530 J 39,000 1,520 T/B 306,100 36 PTPP PP (Persero) Tbk. --S6XXO1 2,070 2,070 1,995 2,000 -70 29,068,600 58,618,917,000 2,992 375.940 2,000 T/J 238,400 1,995 B 203,900 37 PWON Pakuwon Jati Tbk. --S6LKO1 650 650 635 645 -5 17,449,300 11,183,792,000 2,660 2,486.603 650 J 723,800 645 T/B 702,100 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,810 1,825 1,740 1,805 -5 13,614,800 24,266,719,000 1,667 1,128.125 1,805 T/J 369,200 1,800 B 269,900 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,730 1,760 1,705 1,755 25 8,393,800 14,569,445,000 2,173 793.927 1,755 T/J 142,700 1,750 B 468,400 40 SMRA Summarecon Agung Tbk. --S6IK-1 885 910 865 865 -20 13,797,800 12,158,458,000 1,496 1,421.295 870 J 2,500 865 T/B 414,200 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 332 340 330 338 6 250,130,900 84,150,265,400 2,410 140.833 340 J 49,841,100 338 T/B 2,276,400 42 SSIA Surya Semesta Internusa Tbk. --U6K--1 570 575 555 565 -5 8,832,600 5,038,233,000 373 231.795 565 T/J 89,900 560 B 199,300 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,500 4,620 4,460 4,620 120 350,500 1,604,510,000 671 228.148 4,620 T/J 19,100 4,580 B 1,100 44 TINS Timah Tbk. --S2K--1 1,435 1,445 1,395 1,425 -10 20,197,600 28,680,392,500 1,973 728.167 1,430 J 405,800 1,425 T/B 686,000 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,800 11,950 11,200 11,200 -600 2,956,200 33,707,885,000 2,553 692.477 11,250 J 100 11,200 T/B 1,800 46 TOWR Sarana Menara Nusantara Tbk. --S7K--2 855 865 815 835 -20 32,488,600 27,074,999,500 1,781 3,977.516 835 T/J 252,000 830 B 335,900 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,710 1,720 1,645 1,645 -65 22,762,000 37,866,280,500 3,184 422.822 1,650 J 65,800 1,645 T/B 373,800 48 WOOD Integra Indocabinet Tbk. --S5K--2 705 720 695 700 -5 10,241,500 7,298,192,000 422 269.231 700 T/J 7,200 695 B 259,100 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 382 384 368 368 -14 87,888,100 32,918,151,000 4,256 75.102 370 J 405,700 368 T/B 888,700 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,865 1,865 1,760 1,765 -100 92,576,100 166,059,503,500 8,078 476.383 1,770 J 675,000 1,765 T/B 810,100 51 WTON Wijaya Karya Beton Tbk. --S3K--1 452 452 432 432 -20 39,161,200 17,126,799,400 2,301 73.220 434 J 32,900 432 T/B 1,706,800 Total 2,038,804,300 2,674,175,720,800 161,146 72,948,000 41,943,200 Jakarta, 15 February 2019 Trading Division