List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 19 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 13,750 13,975 13,600 13,900 150 1,140,500 15,850,977,500 899 1,129.201 13,900 T/J 27,600 13,875 B 2,500 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,720 1,765 1,720 1,760 40 6,594,500 11,493,482,500 1,599 2,146.341 1,765 J 14,200 1,760 T/B 129,800 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,520 1,565 1,520 1,530 10 7,872,200 12,124,143,000 1,697 1,201.574 1,535 J 101,500 1,530 T/B 1,884,900 4 ADRO Adaro Energy Tbk. --S2BXO1 1,245 1,310 1,270 1,295 50 81,308,800 104,876,171,500 6,907 117.727 1,295 T/J 436,200 1,290 B 122,800 5 AKRA AKR Corporindo Tbk. --S9XXO1 5,675 5,725 5,525 5,550 -125 5,323,400 29,839,372,500 1,504 4,423.333 5,575 J 29,500 5,550 T/B 1,395,700 6 ANTM Aneka Tambang Tbk. --S2XXO1 995 1,055 995 1,025 30 255,674,400 263,464,770,500 12,382 675.809 1,025 T/J 31,700 1,020 B 3,439,300 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,560 2,610 2,520 2,520 -40 22,793,500 58,338,421,000 4,072 328.696 2,530 J 19,100 2,520 T/B 1,548,100 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,050 2,060 2,010 2,040 -10 10,531,700 21,430,046,000 387 340.000 2,040 T/J 384,500 2,030 B 600 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,270 1,290 1,245 1,275 5 18,438,500 23,448,400,000 1,512 9.414 1,280 J 687,400 1,275 T/B 370,500 10 BNLI Bank Permata Tbk. --M8K--1 1,220 1,260 1,215 1,230 10 42,403,400 52,215,564,000 2,055 13.392 1,235 J 58,200 1,230 T/B 509,200 11 BRPT Barito Pacific Tbk. --S3XXO1 2,930 2,950 2,860 2,860 -70 11,053,500 31,903,306,000 2,888 223.978 2,880 J 800 2,860 T/B 157,500 12 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,300 1,320 1,285 1,310 10 8,028,400 10,451,954,000 1,604 256.609 1,310 T/J 167,900 1,300 B 5,400 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,070 2,100 2,060 2,080 10 50,778,600 105,217,704,000 2,657 2,080.000 2,080 T/J 1,608,600 2,070 B 150,000 14 CTRA Ciputra Development Tbk. --S6IK-1 900 915 890 900 0 25,678,100 23,061,619,000 2,371 201.505 900 T/J 540,400 895 B 909,800 15 DMAS Puradelta Lestari Tbk. --M6K--1 206 206 202 204 -2 7,131,900 1,456,769,400 283 97.143 206 J 109,500 204 T/B 7,500 16 DOID Delta Dunia Makmur Tbk. --S2K--2 585 610 590 595 10 33,726,900 20,216,000,000 2,278 805.534 595 T/J 144,800 590 B 2,094,100 17 ELSA Elnusa Tbk. --S2LKO1 388 396 388 392 4 46,055,700 18,018,967,600 2,297 98.000 394 J 1,655,200 392 T/B 1,904,100 18 ERAA Erajaya Swasembada Tbk. --S9LKO1 2,040 2,180 2,040 2,180 140 40,648,200 86,085,597,000 6,141 218.000 2,190 J 1,289,200 2,180 T/B 3,806,100 19 EXCL XL Axiata Tbk. --S7XXO1 2,530 2,660 2,510 2,610 80 59,416,800 154,385,180,000 7,654 132.459 2,610 T/J 180,700 2,600 B 543,100 20 HOKI Buyung Poetra Sembada Tbk. --S5K--1 665 675 635 640 -25 17,132,900 11,265,204,000 1,464 206.452 640 T/J 603,800 635 B 81,300 21 HRUM Harum Energy Tbk. --S2K--1 1,430 1,525 1,450 1,495 65 13,537,000 20,194,700,000 3,023 28.750 1,500 J 1,024,100 1,495 T/B 52,800 22 INCO Vale Indonesia Tbk. --S2BXO1 3,650 3,770 3,640 3,680 30 11,764,000 43,609,136,000 2,556 1,502.041 3,680 T/J 24,900 3,670 B 58,000 23 INDY Indika Energy Tbk. --S2XXO1 1,785 1,975 1,810 1,925 140 46,255,200 88,326,412,500 7,466 65.254 1,930 J 98,300 1,925 T/B 903,100 24 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 21,100 21,975 21,300 21,400 300 2,364,100 51,289,217,500 3,723 152.857 21,600 J 3,900 21,400 T/B 49,300 25 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,500 2,540 2,330 2,440 -60 101,000,300 243,518,444,000 13,839 667.031 2,440 T/J 4,684,700 2,430 B 1,358,100 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,100 5,125 5,025 5,100 0 3,289,600 16,770,927,500 1,843 300.743 5,100 T/J 118,100 5,075 B 86,800 27 LPKR Lippo Karawaci Tbk. --S6K--1 278 286 274 276 -2 50,220,900 13,992,317,200 1,558 70.667 278 J 1,372,400 276 T/B 2,086,900 28 LPPF Matahari Department Store Tbk. --S9XXO1 5,925 6,200 5,950 6,000 75 4,060,100 24,533,910,000 2,224 135.959 6,000 T/J 157,400 5,975 B 16,100 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,355 1,395 1,360 1,370 15 5,112,900 7,047,418,000 647 353.548 1,370 T/J 259,500 1,365 B 210,300 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,780 1,810 1,730 1,745 -35 3,174,600 5,550,008,500 989 991.477 1,750 J 31,100 1,745 T/B 300,200 31 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,075 1,085 1,050 1,075 0 6,231,300 6,691,137,000 633 1,725.106 1,085 J 86,700 1,075 T/B 27,400 32 MCAS M Cash Integrasi Tbk. --S9---2 3,590 3,590 3,510 3,550 -40 3,642,300 12,900,062,000 363 256.318 3,550 T/J 166,800 3,530 B 10,000 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 1,020 1,030 990 995 -25 45,211,500 45,447,759,000 3,536 1,752.470 1,000 J 1,036,200 995 T/B 2,144,700 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 955 985 935 940 -15 42,626,000 40,834,393,500 3,301 104.444 945 J 341,500 940 T/B 807,700 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,565 1,590 1,500 1,500 -65 12,233,700 18,652,366,000 1,184 2,497.502 1,505 J 1,100 1,500 T/B 809,000 36 PTPP PP (Persero) Tbk. --S6XXO1 2,060 2,130 2,060 2,110 50 15,410,600 32,405,494,000 2,466 396.617 2,120 J 990,300 2,110 T/B 150,200 37 PWON Pakuwon Jati Tbk. --S6LKO1 660 665 640 640 -20 16,708,300 10,865,034,500 4,804 2,467.327 645 J 1,352,000 640 T/B 2,672,700 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,805 1,810 1,760 1,765 -40 4,841,000 8,567,986,500 1,469 1,103.125 1,790 J 1,500 1,765 T/B 553,500 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,760 1,795 1,765 1,780 20 7,703,700 13,683,398,000 2,350 805.237 1,780 T/J 1,100 1,775 B 10,100 40 SMRA Summarecon Agung Tbk. --S6IK-1 880 910 880 895 15 19,243,000 17,210,954,500 1,820 1,470.588 895 T/J 580,800 890 B 10,000 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 340 334 336 -2 22,185,200 7,445,806,200 903 140.000 336 T/J 966,600 334 B 18,238,900 42 SSIA Surya Semesta Internusa Tbk. --U6K--1 570 600 570 575 5 20,451,600 12,026,495,000 1,357 235.897 580 J 162,500 575 T/B 576,600 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,540 4,580 4,470 4,490 -50 449,900 2,029,033,000 690 221.728 4,510 J 10,000 4,490 T/B 39,600 44 TINS Timah Tbk. --S2K--1 1,520 1,555 1,510 1,520 0 38,668,400 59,057,193,000 2,918 776.711 1,520 T/J 196,400 1,515 B 50,700 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,425 11,700 11,450 11,550 125 1,381,900 15,999,175,000 1,987 714.117 11,575 J 2,500 11,550 T/B 4,300 46 TOWR Sarana Menara Nusantara Tbk. --S7K--2 840 845 815 825 -15 11,818,500 9,755,145,000 964 3,929.881 830 J 263,100 825 T/B 549,300 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,645 1,690 1,650 1,685 40 14,959,600 25,022,014,000 2,403 433.103 1,685 T/J 60,600 1,675 B 4,000 48 WOOD Integra Indocabinet Tbk. --S5K--2 715 785 715 765 50 56,447,500 42,404,292,500 1,921 294.231 770 J 792,100 765 T/B 34,000 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 372 380 374 378 6 42,793,100 16,128,215,800 3,318 77.143 378 T/J 134,500 376 B 3,786,800 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,750 1,790 1,755 1,775 25 46,083,600 81,732,376,500 4,469 479.082 1,775 T/J 69,700 1,770 B 1,594,800 51 WTON Wijaya Karya Beton Tbk. --S3K--1 472 482 462 464 -8 29,967,900 14,126,275,000 2,740 78.644 466 J 105,100 464 T/B 713,400 Total 1,451,569,200 2,062,960,746,700 146,115 23,186,300 56,971,600 Jakarta, 19 February 2019 Trading Division