List of Securities Quotation: IDX SMC Liquid Date: Thursday, 21 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 13,800 13,825 13,650 13,750 -50 308,400 4,234,277,500 408 1,117.015 13,800 J 512,800 13,750 T/B 59,900 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,805 1,830 1,805 1,825 20 3,707,100 6,734,110,500 2,468 2,225.610 1,825 T/J 238,400 1,815 B 6,700 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,590 1,600 1,565 1,565 -25 6,101,000 9,590,529,000 1,821 1,229.061 1,570 J 62,100 1,565 T/B 466,400 4 ADRO Adaro Energy Tbk. --S2BXO1 1,345 1,420 1,330 1,415 70 155,986,100 216,210,988,000 12,282 128.636 1,415 T/J 3,170,500 1,410 B 981,900 5 AKRA AKR Corporindo Tbk. --S9XXO1 5,725 5,875 5,575 5,750 25 11,182,000 64,018,320,000 3,258 4,582.732 5,775 J 100,600 5,750 T/B 213,700 6 ANTM Aneka Tambang Tbk. --S2XXO1 1,060 1,085 1,030 1,035 -25 158,909,700 168,074,547,000 7,496 682.403 1,040 J 697,600 1,035 T/B 1,703,200 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,500 2,550 2,480 2,540 40 24,999,600 63,060,896,000 3,509 331.304 2,550 J 872,600 2,540 T/B 713,400 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,160 2,190 2,150 2,170 10 15,020,300 32,578,569,000 635 361.667 2,170 T/J 136,800 2,160 B 31,300 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,240 1,265 1,235 1,265 25 4,798,400 6,034,396,000 542 9.340 1,265 T/J 167,000 1,260 B 1,013,200 10 BNLI Bank Permata Tbk. --M8K--1 1,150 1,150 980 1,055 -95 235,856,600 250,726,057,000 7,777 11.487 1,060 J 1,191,400 1,055 T/B 2,941,000 11 BRPT Barito Pacific Tbk. --S3XXO1 2,860 3,000 2,840 3,000 140 14,283,000 41,583,466,000 2,511 234.942 3,000 T/J 2,148,100 2,990 B 56,800 12 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,330 1,350 1,305 1,315 -15 15,551,300 20,522,753,000 3,749 257.588 1,320 J 207,300 1,315 T/B 10,700 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,070 2,080 2,050 2,070 0 27,934,900 57,551,127,000 1,648 2,070.000 2,070 T/J 1,333,500 2,060 B 1,202,900 14 CTRA Ciputra Development Tbk. --S6IK-1 915 920 895 900 -15 33,583,800 30,422,641,500 2,619 201.505 905 J 37,000 900 T/B 1,579,900 15 DMAS Puradelta Lestari Tbk. --M6K--1 216 236 214 234 18 205,490,000 46,822,509,800 4,708 111.429 234 T/J 4,811,800 232 B 483,800 16 DOID Delta Dunia Makmur Tbk. --S2K--2 595 630 595 625 30 78,865,100 48,627,086,000 4,030 846.150 625 T/J 602,900 620 B 2,240,700 17 ELSA Elnusa Tbk. --S2LKO1 384 392 386 388 4 21,158,300 8,233,259,000 1,089 97.000 390 J 4,356,500 388 T/B 576,900 18 ERAA Erajaya Swasembada Tbk. --S9LKO1 2,210 2,240 2,090 2,120 -90 32,702,800 69,953,439,000 6,878 212.000 2,130 J 123,300 2,120 T/B 628,600 19 EXCL XL Axiata Tbk. --S7XXO1 2,620 2,680 2,570 2,650 30 16,555,400 43,573,334,000 2,524 134.490 2,650 T/J 1,318,900 2,640 B 127,800 20 HOKI Buyung Poetra Sembada Tbk. --S5K--1 620 660 620 640 20 50,062,400 32,114,033,500 4,343 206.452 640 T/J 266,900 635 B 635,800 21 HRUM Harum Energy Tbk. --S2K--1 1,525 1,640 1,510 1,630 105 14,963,900 23,638,336,500 3,562 31.346 1,630 T/J 262,900 1,625 B 32,800 22 INCO Vale Indonesia Tbk. --S2BXO1 3,740 3,800 3,710 3,710 -30 15,841,100 59,302,530,000 3,421 1,514.286 3,720 J 209,400 3,710 T/B 18,600 23 INDY Indika Energy Tbk. --S2XXO1 1,955 2,210 1,945 2,180 225 87,774,900 183,757,727,000 10,969 73.898 2,180 T/J 151,400 2,170 B 289,000 24 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 21,975 23,175 22,075 23,025 1,050 3,491,400 79,398,137,500 4,611 164.464 23,025 T/J 23,300 23,000 B 1,400 25 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,310 2,390 2,270 2,330 20 101,092,900 235,768,848,000 11,189 636.960 2,330 T/J 3,357,700 2,320 B 517,800 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,990 5,025 4,960 5,025 35 2,807,500 13,993,586,000 1,148 296.320 5,050 J 494,900 5,025 T/B 4,400 27 LPKR Lippo Karawaci Tbk. --S6K--1 286 292 282 286 0 37,622,400 10,814,627,800 1,690 73.228 286 T/J 703,700 284 B 1,007,000 28 LPPF Matahari Department Store Tbk. --S9XXO1 5,925 6,025 5,800 5,800 -125 4,633,400 27,318,037,500 3,215 131.427 5,825 J 10,000 5,800 T/B 294,500 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,345 1,395 1,340 1,395 50 8,001,900 10,926,750,500 1,082 360.000 1,395 T/J 813,900 1,370 B 1,000 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,660 1,725 1,625 1,655 -5 6,261,400 10,502,767,000 2,098 940.341 1,675 J 200 1,655 T/B 161,100 31 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,030 1,050 1,005 1,005 -25 13,735,300 14,063,304,500 3,468 1,612.774 1,010 J 500 1,005 T/B 402,900 32 MCAS M Cash Integrasi Tbk. --S9---2 3,550 3,570 3,490 3,570 20 2,961,400 10,468,120,000 273 257.762 3,570 T/J 102,000 3,520 B 3,000 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 995 1,040 995 1,025 30 84,054,300 85,948,344,000 4,194 1,805.308 1,030 J 1,317,600 1,025 T/B 1,301,200 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 995 1,010 955 965 -30 47,213,800 46,121,531,500 2,738 107.222 965 T/J 2,112,800 960 B 351,300 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,580 1,590 1,540 1,580 0 7,777,100 12,206,554,000 656 2,630.703 1,580 T/J 1,511,700 1,555 B 20,000 36 PTPP PP (Persero) Tbk. --S6XXO1 2,160 2,170 2,070 2,080 -80 53,529,200 112,373,670,000 5,037 390.977 2,090 J 495,800 2,080 T/B 1,843,900 37 PWON Pakuwon Jati Tbk. --S6LKO1 650 655 640 645 -5 40,953,700 26,428,136,500 3,631 2,486.603 645 T/J 452,600 640 B 1,953,100 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,740 1,755 1,725 1,725 -15 5,909,400 10,257,139,500 1,442 1,078.125 1,725 T/J 407,400 1,720 B 201,600 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,850 1,855 1,820 1,820 -30 9,046,500 16,600,256,000 2,296 823.332 1,820 T/J 229,100 1,815 B 454,100 40 SMRA Summarecon Agung Tbk. --S6IK-1 945 990 945 980 35 28,314,900 27,499,187,500 2,560 1,610.253 985 J 511,400 980 T/B 220,600 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 334 338 334 334 0 17,258,900 5,794,535,800 569 139.167 336 J 937,600 334 T/B 11,668,900 42 SSIA Surya Semesta Internusa Tbk. --U6K--1 585 615 585 605 20 38,728,500 23,301,066,000 2,356 248.205 605 T/J 1,115,200 600 B 2,109,900 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,430 4,440 4,340 4,440 10 1,054,000 4,625,613,000 1,214 219.259 4,440 T/J 6,800 4,380 B 2,500 44 TINS Timah Tbk. --S2K--1 1,480 1,545 1,475 1,520 40 39,863,800 60,443,305,500 3,412 776.711 1,520 T/J 1,168,500 1,515 B 126,000 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,700 11,775 11,550 11,775 75 1,304,600 15,269,792,500 1,894 728.028 11,800 J 42,600 11,775 T/B 3,000 46 TOWR Sarana Menara Nusantara Tbk. --S7K--2 825 830 805 810 -15 20,717,900 17,047,538,500 826 3,858.429 810 T/J 166,200 805 B 760,800 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,730 1,765 1,710 1,765 35 28,793,800 50,313,611,000 4,550 453.666 1,765 T/J 3,700 1,760 B 21,200 48 WOOD Integra Indocabinet Tbk. --S5K--2 750 805 740 780 30 47,584,500 37,043,757,500 1,403 300.000 785 J 246,400 780 T/B 175,200 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 386 390 382 384 -2 30,179,300 11,620,090,800 2,074 78.367 386 J 2,025,900 384 T/B 2,456,300 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,855 1,875 1,830 1,855 0 55,195,200 102,295,263,000 4,925 500.675 1,855 T/J 220,400 1,850 B 1,077,900 51 WTON Wijaya Karya Beton Tbk. --S3K--1 470 476 464 464 -6 8,512,000 3,981,502,000 1,216 78.644 466 J 195,400 464 T/B 6,048,100 Total 1,978,235,100 2,569,790,005,700 168,014 41,653,000 49,203,700 Jakarta, 21 February 2019 Trading Division