List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 20 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 13,900 13,950 13,775 13,800 -100 648,300 8,962,985,000 958 1,121.077 13,825 J 12,400 13,800 T/B 12,600 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,760 1,810 1,765 1,805 45 14,025,000 25,269,469,500 3,501 2,201.220 1,810 J 388,200 1,805 T/B 150,200 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,530 1,590 1,540 1,590 60 8,667,300 13,648,976,500 1,986 1,248.694 1,590 T/J 109,300 1,585 B 15,500 4 ADRO Adaro Energy Tbk. --S2BXO1 1,295 1,350 1,285 1,345 50 103,338,100 136,686,173,000 8,892 122.273 1,345 T/J 3,813,200 1,340 B 661,900 5 AKRA AKR Corporindo Tbk. --S9XXO1 5,550 5,825 5,600 5,725 175 8,364,400 47,657,757,500 2,637 4,562.807 5,750 J 1,000 5,725 T/B 100,600 6 ANTM Aneka Tambang Tbk. --S2XXO1 1,025 1,090 1,040 1,060 35 261,788,400 279,112,615,000 11,167 698.886 1,065 J 894,500 1,060 T/B 7,231,600 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,520 2,580 2,480 2,500 -20 31,254,200 78,680,590,000 4,566 326.087 2,510 J 102,000 2,500 T/B 822,200 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,040 2,160 2,040 2,160 120 24,666,400 51,749,375,000 1,511 360.000 2,160 T/J 188,200 2,150 B 500 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,275 1,290 1,235 1,240 -35 10,482,000 13,176,326,500 1,514 9.156 1,250 J 64,700 1,240 T/B 280,600 10 BNLI Bank Permata Tbk. --M8K--1 1,230 1,250 1,150 1,150 -80 181,230,700 220,764,061,500 2,634 12.521 1,150 T/J 9,667,800 1,145 B 286,700 11 BRPT Barito Pacific Tbk. --S3XXO1 2,860 2,880 2,820 2,860 0 11,907,300 33,978,229,000 2,100 223.978 2,860 T/J 28,100 2,840 B 5,700 12 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,310 1,345 1,300 1,330 20 22,880,000 30,336,036,000 2,533 260.526 1,330 T/J 217,000 1,320 B 5,000 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,080 2,100 2,060 2,070 -10 28,538,000 59,323,834,000 2,480 2,070.000 2,070 T/J 1,480,200 2,060 B 1,854,300 14 CTRA Ciputra Development Tbk. --S6IK-1 900 925 900 915 15 41,015,200 37,474,525,000 2,702 204.863 915 T/J 2,457,300 910 B 70,600 15 DMAS Puradelta Lestari Tbk. --M6K--1 204 218 202 216 12 76,606,600 16,326,444,800 1,263 102.857 216 T/J 3,565,800 214 B 2,580,300 16 DOID Delta Dunia Makmur Tbk. --S2K--2 595 610 590 595 0 32,086,800 19,299,429,500 1,594 805.534 600 J 1,083,100 595 T/B 424,400 17 ELSA Elnusa Tbk. --S2LKO1 392 394 384 384 -8 31,073,400 12,047,804,200 2,167 96.000 386 J 200,100 384 T/B 1,186,500 18 ERAA Erajaya Swasembada Tbk. --S9LKO1 2,180 2,270 2,190 2,210 30 46,794,100 104,444,278,000 8,106 221.000 2,210 T/J 159,400 2,200 B 282,100 19 EXCL XL Axiata Tbk. --S7XXO1 2,610 2,670 2,550 2,620 10 30,943,600 80,467,482,000 3,686 132.967 2,620 T/J 322,000 2,610 B 200,000 20 HOKI Buyung Poetra Sembada Tbk. --S5K--1 640 640 605 620 -20 29,664,200 18,308,921,000 2,441 200.000 620 T/J 41,000 610 B 317,100 21 HRUM Harum Energy Tbk. --S2K--1 1,495 1,545 1,500 1,525 30 13,717,300 20,909,526,500 2,778 29.327 1,525 T/J 559,200 1,520 B 30,800 22 INCO Vale Indonesia Tbk. --S2BXO1 3,680 3,760 3,670 3,740 60 16,226,200 60,371,064,000 3,311 1,526.531 3,740 T/J 208,800 3,730 B 35,200 23 INDY Indika Energy Tbk. --S2XXO1 1,925 1,985 1,925 1,955 30 28,137,000 54,869,994,500 5,231 66.271 1,960 J 327,300 1,955 T/B 6,500 24 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 21,400 22,000 21,650 21,975 575 1,394,100 30,560,307,500 2,611 156.964 21,975 T/J 9,600 21,950 B 2,300 25 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,440 2,460 2,300 2,310 -130 72,563,400 170,831,358,000 13,171 631.493 2,310 T/J 2,223,600 2,300 B 1,948,300 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,100 5,150 4,970 4,990 -110 4,852,900 24,333,789,500 1,889 294.256 5,000 J 5,500 4,990 T/B 429,700 27 LPKR Lippo Karawaci Tbk. --S6K--1 276 288 276 286 10 68,490,700 19,398,413,000 2,071 73.228 286 T/J 1,653,200 284 B 263,700 28 LPPF Matahari Department Store Tbk. --S9XXO1 6,000 6,175 5,825 5,925 -75 8,217,500 49,434,132,500 3,774 134.259 5,950 J 130,200 5,925 T/B 133,400 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,370 1,380 1,345 1,345 -25 7,519,800 10,186,932,000 1,026 347.097 1,350 J 72,100 1,345 T/B 40,100 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,745 1,750 1,645 1,660 -85 7,971,100 13,499,704,500 2,240 943.182 1,660 T/J 28,300 1,655 B 35,800 31 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,075 1,085 1,030 1,030 -45 9,351,100 9,790,173,000 1,842 1,652.893 1,045 J 69,400 1,030 T/B 121,500 32 MCAS M Cash Integrasi Tbk. --S9---2 3,550 3,570 3,540 3,550 0 2,874,200 10,230,816,000 355 256.318 3,560 J 30,000 3,550 T/B 100 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 995 1,015 990 995 0 30,178,100 30,255,335,500 2,156 1,752.470 1,000 J 615,400 995 T/B 617,600 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 940 1,005 935 995 55 76,886,800 75,256,211,000 5,018 110.556 995 T/J 3,881,200 990 B 77,800 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,500 1,610 1,515 1,580 80 18,585,000 29,215,501,000 1,754 2,630.703 1,580 T/J 508,800 1,575 B 130,000 36 PTPP PP (Persero) Tbk. --S6XXO1 2,110 2,220 2,130 2,160 50 43,244,300 94,039,008,000 3,982 406.015 2,170 J 248,700 2,160 T/B 1,079,200 37 PWON Pakuwon Jati Tbk. --S6LKO1 640 660 640 650 10 30,807,000 19,994,497,500 4,255 2,505.879 655 J 1,057,900 650 T/B 245,200 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,765 1,790 1,715 1,740 -25 13,058,700 22,867,609,500 2,907 1,087.500 1,755 J 8,200 1,740 T/B 180,500 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,780 1,850 1,795 1,850 70 10,734,200 19,572,389,000 3,743 836.903 1,855 J 159,900 1,850 T/B 13,300 40 SMRA Summarecon Agung Tbk. --S6IK-1 895 945 895 945 50 22,786,000 21,114,427,500 2,656 1,552.744 950 J 949,900 945 T/B 25,200 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 340 332 334 -2 377,180,800 126,802,171,800 3,142 139.167 336 J 5,701,400 334 T/B 19,955,200 42 SSIA Surya Semesta Internusa Tbk. --U6K--1 575 600 575 585 10 24,195,300 14,232,567,500 1,465 240.000 585 T/J 15,800 580 B 175,800 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,490 4,560 4,340 4,430 -60 1,073,300 4,724,213,000 1,622 218.765 4,430 T/J 6,400 4,380 B 100 44 TINS Timah Tbk. --S2K--1 1,520 1,560 1,465 1,480 -40 37,182,400 55,812,693,000 3,529 756.271 1,480 T/J 731,000 1,475 B 461,600 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,550 11,800 11,450 11,700 150 2,057,300 23,877,355,000 3,007 723.391 11,700 T/J 149,900 11,600 B 400 46 TOWR Sarana Menara Nusantara Tbk. --S7K--2 825 830 805 825 0 13,892,000 11,419,192,000 926 3,929.881 830 J 502,100 825 T/B 1,176,200 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,685 1,760 1,690 1,730 45 38,085,100 66,125,429,500 4,919 444.669 1,735 J 200,400 1,730 T/B 3,313,900 48 WOOD Integra Indocabinet Tbk. --S5K--2 765 775 750 750 -15 15,496,200 11,855,880,000 881 288.462 750 T/J 419,300 745 B 539,800 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 378 388 380 386 8 75,503,500 29,021,833,800 2,922 78.776 388 J 2,512,600 386 T/B 591,800 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,775 1,860 1,790 1,855 80 100,733,100 184,663,121,000 7,946 500.675 1,860 J 215,700 1,855 T/B 3,387,200 51 WTON Wijaya Karya Beton Tbk. --S3K--1 464 482 464 470 6 26,874,000 12,766,189,600 2,007 79.661 472 J 373,400 470 T/B 845,700 Total 2,195,842,400 2,615,747,149,200 167,574 48,370,500 52,352,300 Jakarta, 20 February 2019 Trading Division