List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 27 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 13,100 13,150 12,550 12,600 -500 1,396,700 17,780,667,500 1,893 1,023.592 12,625 J 33,100 12,600 T/B 17,000 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,805 1,805 1,740 1,790 -15 14,812,800 26,142,042,000 4,012 2,182.927 1,790 T/J 34,600 1,780 B 95,500 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,515 1,565 1,515 1,530 15 13,872,400 21,377,165,000 2,363 1,201.574 1,535 J 47,800 1,530 T/B 1,876,300 4 ADRO Adaro Energy Tbk. --S2BXO1 1,350 1,395 1,360 1,375 25 43,819,400 60,413,111,000 4,081 125.000 1,380 J 1,273,600 1,375 T/B 320,000 5 AKRA AKR Corporindo Tbk. --S9XXO1 5,475 5,575 5,250 5,350 -125 7,103,200 37,946,415,000 2,324 4,263.933 5,375 J 60,700 5,350 T/B 799,600 6 ANTM Aneka Tambang Tbk. --S2XXO1 1,045 1,060 1,030 1,030 -15 61,838,900 64,522,850,000 4,744 679.106 1,035 J 744,000 1,030 T/B 2,079,600 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,520 2,540 2,490 2,500 -20 21,198,700 53,103,969,000 3,238 326.087 2,500 T/J 135,600 2,490 B 746,600 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,070 2,110 2,010 2,020 -50 21,657,100 44,771,607,000 828 336.667 2,030 J 2,000 2,020 T/B 77,800 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,240 1,265 1,185 1,205 -35 10,546,700 12,880,432,000 1,355 8.897 1,220 J 99,500 1,205 T/B 47,100 10 BNLI Bank Permata Tbk. --M8K--1 1,015 1,065 1,025 1,040 25 113,911,400 119,070,986,000 5,131 11.323 1,045 J 302,600 1,040 T/B 1,509,600 11 BRPT Barito Pacific Tbk. --S3XXO1 2,990 3,010 2,940 2,980 -10 7,725,500 23,001,305,000 1,136 233.376 2,980 T/J 193,600 2,960 B 1,300 12 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,335 1,380 1,330 1,365 30 27,744,300 37,893,646,000 3,348 267.382 1,370 J 141,300 1,365 T/B 684,300 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,060 2,080 2,050 2,060 0 20,838,600 43,066,358,000 2,017 2,060.000 2,060 T/J 155,300 2,050 B 1,715,400 14 CTRA Ciputra Development Tbk. --S6IK-1 895 925 885 910 15 66,209,000 60,249,558,000 3,938 203.744 910 T/J 205,300 905 B 1,332,300 15 DMAS Puradelta Lestari Tbk. --M6K--1 266 256 236 240 -26 63,952,400 15,425,609,200 1,774 114.286 240 T/J 32,700 238 B 1,198,500 16 DOID Delta Dunia Makmur Tbk. --S2K--2 605 615 575 585 -20 30,087,000 17,742,262,000 2,211 791.996 590 J 313,200 585 T/B 962,900 17 ELSA Elnusa Tbk. --S2LKO1 368 378 372 372 4 27,279,000 10,190,230,000 1,592 93.000 372 T/J 726,900 370 B 1,394,800 18 ERAA Erajaya Swasembada Tbk. --S9LKO1 2,200 2,220 2,130 2,150 -50 13,164,900 28,653,027,000 2,608 215.000 2,150 T/J 157,200 2,140 B 154,400 19 EXCL XL Axiata Tbk. --S7XXO1 2,500 2,530 2,360 2,400 -100 22,082,600 53,735,861,000 2,979 121.802 2,410 J 400 2,400 T/B 1,394,200 20 HOKI Buyung Poetra Sembada Tbk. --S5K--1 610 645 610 640 30 38,942,400 24,794,491,500 2,677 206.452 640 T/J 3,029,200 635 B 1,114,800 21 HRUM Harum Energy Tbk. --S2K--1 1,500 1,535 1,500 1,505 5 2,242,300 3,406,444,000 1,285 28.942 1,510 J 23,700 1,505 T/B 159,300 22 INCO Vale Indonesia Tbk. --S2BXO1 3,850 3,860 3,730 3,770 -80 7,583,700 28,657,787,000 1,937 1,538.776 3,770 T/J 21,600 3,760 B 86,200 23 INDY Indika Energy Tbk. --S2XXO1 1,985 2,080 1,990 2,000 15 30,254,900 61,594,285,500 4,126 67.797 2,000 T/J 195,100 1,995 B 212,900 24 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 22,175 22,450 21,625 21,675 -500 2,182,000 48,002,610,000 3,984 154.821 21,700 J 900 21,675 T/B 35,400 25 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,280 2,310 2,220 2,220 -60 59,160,900 133,380,329,000 8,225 606.889 2,220 T/J 2,070,900 2,210 B 2,098,600 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,990 5,300 4,930 5,250 260 18,000,500 93,802,982,000 5,935 309.588 5,275 J 523,300 5,250 T/B 207,500 27 LPKR Lippo Karawaci Tbk. --S6K--1 278 290 276 290 12 68,279,200 19,414,756,600 1,575 74.252 292 J 1,137,500 290 T/B 4,497,400 28 LPPF Matahari Department Store Tbk. --S9XXO1 5,700 5,775 5,400 5,550 -150 4,795,000 26,644,440,000 2,858 125.762 5,575 J 57,200 5,550 T/B 239,900 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,300 1,325 1,250 1,255 -45 10,925,900 13,944,675,000 1,784 323.871 1,255 T/J 20,700 1,250 B 919,400 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,490 1,560 1,480 1,490 0 11,669,100 17,688,862,500 2,683 846.591 1,490 T/J 92,200 1,485 B 224,100 31 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,050 1,085 1,045 1,080 30 8,186,500 8,734,753,000 1,457 1,733.130 1,080 T/J 494,200 1,075 B 5,300 32 MCAS M Cash Integrasi Tbk. --S9---2 3,800 3,810 3,720 3,730 -70 2,236,600 8,428,872,000 248 269.314 3,730 T/J 471,800 3,720 B 14,600 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 940 955 930 935 -5 14,525,500 13,689,656,500 1,729 1,646.794 940 J 127,700 935 T/B 15,700 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 945 990 940 985 40 56,963,900 55,284,675,500 5,096 109.444 985 T/J 3,531,000 980 B 605,000 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,640 1,670 1,610 1,640 0 7,482,500 12,250,875,500 885 2,730.603 1,640 T/J 1,033,700 1,630 B 1,000 36 PTPP PP (Persero) Tbk. --S6XXO1 2,030 2,120 2,030 2,050 20 44,715,200 92,980,246,000 3,695 385.338 2,060 J 227,800 2,050 T/B 1,162,900 37 PWON Pakuwon Jati Tbk. --S6LKO1 640 650 635 640 0 45,466,400 29,106,153,500 5,582 2,467.327 640 T/J 1,071,100 635 B 5,476,100 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,715 1,765 1,720 1,755 40 1,284,600 2,234,470,500 373 1,096.875 1,755 T/J 459,100 1,745 B 20,100 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,750 1,755 1,725 1,745 -5 3,563,400 6,198,789,000 1,724 789.403 1,745 T/J 91,800 1,730 B 1,063,400 40 SMRA Summarecon Agung Tbk. --S6IK-1 955 980 955 980 25 8,087,500 7,862,746,000 869 1,610.253 980 T/J 662,500 975 B 9,400 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 350 352 340 346 -4 624,543,100 216,608,511,400 17,513 144.167 348 J 5,573,100 346 T/B 2,332,700 42 SSIA Surya Semesta Internusa Tbk. --U6K--1 575 595 575 585 10 15,874,400 9,248,842,500 667 240.000 590 J 818,100 585 T/B 2,216,500 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,300 4,350 4,190 4,290 -10 616,500 2,601,392,000 583 211.852 4,290 T/J 62,100 4,210 B 100 44 TINS Timah Tbk. --S2K--1 1,530 1,600 1,540 1,580 50 45,925,700 72,374,286,000 3,442 807.371 1,580 T/J 7,288,600 1,575 B 481,400 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,350 11,425 10,975 11,175 -175 3,218,800 35,752,252,500 3,262 690.931 11,175 T/J 33,400 11,100 B 1,000 46 TOWR Sarana Menara Nusantara Tbk. --S7K--2 790 800 765 770 -20 10,715,200 8,402,303,500 1,173 3,667.889 770 T/J 906,900 765 B 505,800 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,755 1,845 1,760 1,825 70 36,997,700 67,240,455,000 4,434 469.088 1,830 J 212,200 1,825 T/B 1,082,600 48 WOOD Integra Indocabinet Tbk. --S5K--2 845 910 850 880 35 61,215,800 54,290,607,000 2,217 338.462 885 J 10,300 880 T/B 231,900 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 378 404 380 394 16 262,391,800 103,451,083,600 8,751 80.408 396 J 2,767,500 394 T/B 1,801,100 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,850 1,930 1,845 1,915 65 115,419,900 219,644,889,500 8,451 516.869 1,920 J 737,000 1,915 T/B 499,800 51 WTON Wijaya Karya Beton Tbk. --S3K--1 466 560 470 540 74 369,489,400 195,319,981,100 14,154 91.525 545 J 3,241,500 540 T/B 4,638,400 Total 2,582,196,900 2,441,004,605,400 174,946 41,653,100 48,367,500 Jakarta, 27 February 2019 Trading Division