List of Securities Quotation: IDX SMC Liquid Date: Monday, 25 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 13,600 13,625 13,300 13,300 -300 1,174,400 15,765,345,000 943 1,080.458 13,325 J 500 13,300 T/B 2,000 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,810 1,885 1,800 1,865 55 15,997,500 29,744,955,500 4,333 2,274.390 1,870 J 155,600 1,865 T/B 57,300 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,540 1,560 1,515 1,520 -20 8,847,200 13,566,091,500 1,894 1,193.720 1,525 J 225,400 1,520 T/B 314,100 4 ADRO Adaro Energy Tbk. --S2BXO1 1,410 1,430 1,380 1,405 -5 68,473,000 96,691,735,000 6,527 127.727 1,410 J 924,600 1,405 T/B 248,500 5 AKRA AKR Corporindo Tbk. --S9XXO1 5,750 5,800 5,675 5,675 -75 5,040,400 28,938,300,000 1,579 4,522.957 5,700 J 5,400 5,675 T/B 58,600 6 ANTM Aneka Tambang Tbk. --S2XXO1 1,055 1,090 1,060 1,085 30 177,237,000 190,542,321,500 7,062 715.369 1,090 J 3,069,200 1,085 T/B 684,600 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,500 2,540 2,490 2,530 30 29,484,000 74,322,128,000 2,897 330.000 2,540 J 1,479,900 2,530 T/B 1,031,000 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,130 2,160 2,080 2,110 -20 8,539,400 18,163,619,000 407 351.667 2,110 T/J 8,000 2,100 B 24,900 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,255 1,260 1,230 1,240 -15 4,903,200 6,080,432,500 571 9.156 1,245 J 31,000 1,240 T/B 253,500 10 BNLI Bank Permata Tbk. --M8K--1 1,055 1,065 965 970 -85 150,558,800 149,959,799,500 7,487 10.561 975 J 355,200 970 T/B 2,610,200 11 BRPT Barito Pacific Tbk. --S3XXO1 3,000 3,030 2,940 3,030 30 33,283,700 99,059,210,000 4,996 237.291 3,030 T/J 594,700 3,020 B 11,900 12 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,310 1,325 1,295 1,325 15 11,024,500 14,429,503,500 1,513 259.547 1,325 T/J 523,000 1,315 B 50,000 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,060 2,090 2,050 2,060 0 53,851,500 111,457,205,000 2,473 2,060.000 2,070 J 860,500 2,060 T/B 2,868,600 14 CTRA Ciputra Development Tbk. --S6IK-1 880 900 860 865 -15 42,646,800 37,337,048,500 3,590 193.669 870 J 105,000 865 T/B 1,536,000 15 DMAS Puradelta Lestari Tbk. --M6K--1 230 238 228 238 8 60,572,500 14,173,499,200 1,412 113.333 238 T/J 2,281,600 236 B 56,600 16 DOID Delta Dunia Makmur Tbk. --S2K--2 625 635 610 610 -15 22,059,900 13,568,576,000 2,951 825.842 615 J 510,600 610 T/B 8,790,900 17 ELSA Elnusa Tbk. --S2LKO1 382 388 376 380 -2 18,301,400 6,978,615,800 1,383 95.000 380 T/J 1,099,200 378 B 928,100 18 ERAA Erajaya Swasembada Tbk. --S9LKO1 2,090 2,200 2,100 2,200 110 35,762,500 77,470,271,000 5,961 220.000 2,210 J 415,200 2,200 T/B 68,300 19 EXCL XL Axiata Tbk. --S7XXO1 2,640 2,620 2,580 2,590 -50 11,932,100 31,050,779,000 1,587 131.444 2,590 T/J 448,900 2,580 B 409,500 20 HOKI Buyung Poetra Sembada Tbk. --S5K--1 640 650 630 630 -10 14,393,200 9,212,681,500 1,433 203.226 635 J 186,000 630 T/B 554,700 21 HRUM Harum Energy Tbk. --S2K--1 1,560 1,590 1,525 1,525 -35 3,551,600 5,484,200,500 1,825 29.327 1,530 J 146,300 1,525 T/B 154,100 22 INCO Vale Indonesia Tbk. --S2BXO1 3,760 3,860 3,760 3,840 80 16,170,800 61,738,026,000 3,226 1,567.347 3,850 J 104,800 3,840 T/B 1,050,700 23 INDY Indika Energy Tbk. --S2XXO1 2,170 2,190 2,060 2,080 -90 21,772,600 46,106,845,000 3,571 70.508 2,090 J 18,300 2,080 T/B 608,300 24 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 23,650 23,600 22,875 22,900 -750 1,551,700 35,773,617,500 2,888 163.571 22,925 J 200 22,900 T/B 61,800 25 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,340 2,370 2,310 2,330 -10 21,555,200 50,312,278,000 4,529 636.960 2,330 T/J 4,342,500 2,320 B 1,102,000 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,960 4,980 4,910 4,910 -50 5,135,700 25,307,550,000 1,947 289.539 4,920 J 59,000 4,910 T/B 457,200 27 LPKR Lippo Karawaci Tbk. --S6K--1 282 288 280 280 -2 21,015,400 5,935,313,200 975 71.691 282 J 1,796,500 280 T/B 1,274,000 28 LPPF Matahari Department Store Tbk. --S9XXO1 5,775 6,000 5,800 5,975 200 3,509,700 20,783,555,000 2,564 135.392 6,000 J 472,500 5,975 T/B 800 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,370 1,385 1,355 1,360 -10 4,967,600 6,797,827,000 1,284 350.968 1,360 T/J 490,200 1,355 B 187,800 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,610 1,660 1,550 1,570 -40 5,803,300 9,204,659,000 1,919 892.045 1,570 T/J 113,300 1,565 B 5,600 31 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,020 1,060 1,015 1,060 40 27,572,300 28,767,629,000 2,417 1,701.035 1,065 J 181,200 1,060 T/B 37,300 32 MCAS M Cash Integrasi Tbk. --S9---2 3,600 3,780 3,590 3,710 110 9,977,400 36,827,499,000 1,001 267.870 3,720 J 70,300 3,710 T/B 1,900 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 995 1,015 970 975 -20 32,749,900 32,457,273,500 2,511 1,717.245 980 J 253,300 975 T/B 114,900 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 945 965 940 945 0 20,316,400 19,289,898,500 1,555 105.000 945 T/J 718,300 940 B 178,200 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,610 1,620 1,555 1,595 -15 6,926,400 11,044,269,000 435 2,655.678 1,595 T/J 59,500 1,590 B 1,000 36 PTPP PP (Persero) Tbk. --S6XXO1 2,020 2,080 2,030 2,040 20 24,320,200 49,800,848,000 2,213 383.459 2,040 T/J 722,800 2,030 B 1,320,100 37 PWON Pakuwon Jati Tbk. --S6LKO1 625 635 615 625 0 14,232,200 8,902,223,000 3,020 2,409.499 630 J 781,700 625 T/B 1,490,400 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,680 1,780 1,680 1,770 90 9,418,600 16,513,732,000 1,772 1,106.250 1,770 T/J 141,900 1,765 B 60,200 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,750 1,770 1,735 1,740 -10 4,250,100 7,411,209,000 2,112 787.142 1,740 T/J 95,900 1,735 B 200,000 40 SMRA Summarecon Agung Tbk. --S6IK-1 980 990 955 965 -15 16,723,400 16,176,141,500 1,749 1,585.606 970 J 245,600 965 T/B 2,415,800 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 334 342 332 336 2 1,080,255,000 364,083,679,600 17,143 140.000 336 T/J 289,400 334 B 45,983,300 42 SSIA Surya Semesta Internusa Tbk. --U6K--1 585 595 560 560 -25 16,321,600 9,317,312,000 949 229.744 570 J 985,100 560 T/B 1,298,300 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,200 4,280 4,170 4,250 50 779,100 3,304,849,000 1,087 209.877 4,250 T/J 26,100 4,230 B 32,000 44 TINS Timah Tbk. --S2K--1 1,550 1,640 1,570 1,605 55 97,716,800 157,335,781,500 6,444 820.145 1,605 T/J 33,800 1,600 B 182,900 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,500 11,650 11,250 11,600 100 1,643,700 18,846,847,500 2,500 717.208 11,625 J 11,400 11,600 T/B 845,200 46 TOWR Sarana Menara Nusantara Tbk. --S7K--2 810 820 790 800 -10 20,641,800 16,547,527,500 1,033 3,810.794 805 J 373,600 800 T/B 1,935,000 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,730 1,770 1,725 1,765 35 18,727,300 32,903,934,500 2,218 453.666 1,770 J 325,100 1,765 T/B 551,300 48 WOOD Integra Indocabinet Tbk. --S5K--2 815 860 810 825 10 42,808,800 35,896,862,000 2,106 317.308 825 T/J 438,100 820 B 892,100 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 380 386 380 382 2 24,533,400 9,389,732,600 1,456 77.959 384 J 3,707,700 382 T/B 2,454,500 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,830 1,860 1,825 1,860 30 43,489,500 80,410,128,000 3,759 502.024 1,865 J 1,195,500 1,860 T/B 371,800 51 WTON Wijaya Karya Beton Tbk. --S3K--1 456 474 456 468 12 15,960,300 7,473,656,600 1,548 79.322 470 J 392,500 468 T/B 233,300 Total 2,408,480,800 2,268,657,021,500 144,755 31,871,900 86,061,100 Jakarta, 25 February 2019 Trading Division