List of Securities Quotation: IDX SMC Liquid Date: Thursday, 28 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 12,600 12,700 12,375 12,400 -200 649,500 8,094,310,000 1,150 1,007.345 12,425 J 13,000 12,400 T/B 71,400 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,790 1,800 1,750 1,755 -35 4,385,800 7,714,529,000 1,566 2,140.244 1,760 J 6,600 1,755 T/B 484,800 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,530 1,545 1,500 1,500 -30 8,134,900 12,318,654,000 1,694 1,178.014 1,505 J 72,600 1,500 T/B 1,460,400 4 ADRO Adaro Energy Tbk. --S2BXO1 1,375 1,390 1,305 1,310 -65 62,148,900 82,555,983,000 6,188 119.091 1,315 J 19,400 1,310 T/B 10,221,500 5 AKRA AKR Corporindo Tbk. --S9XXO1 5,350 5,675 5,375 5,550 200 6,758,900 37,417,230,000 2,836 4,423.333 5,575 J 2,500 5,550 T/B 18,600 6 ANTM Aneka Tambang Tbk. --S2XXO1 1,030 1,045 980 1,015 -15 192,898,000 193,387,203,500 9,728 669.216 1,015 T/J 1,059,600 1,010 B 2,075,900 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,500 2,500 2,410 2,430 -70 32,230,400 78,644,620,000 5,399 316.956 2,440 J 301,300 2,430 T/B 260,300 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,020 2,070 2,020 2,050 30 9,948,500 20,388,685,000 568 341.667 2,050 T/J 8,800 2,040 B 10,400 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,205 1,205 1,180 1,190 -15 12,700,800 15,134,560,500 697 8.786 1,195 J 104,300 1,190 T/B 11,000 10 BNLI Bank Permata Tbk. --M8K--1 1,040 1,070 1,015 1,065 25 78,900,800 82,411,424,500 4,204 11.596 1,070 J 1,989,700 1,065 T/B 34,100 11 BRPT Barito Pacific Tbk. --S3XXO1 2,980 3,000 2,820 3,000 20 15,604,400 45,422,134,000 2,138 234.942 3,000 T/J 342,300 2,960 B 1,000 12 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,365 1,375 1,340 1,355 -10 25,134,200 34,048,356,500 3,870 265.423 1,360 J 53,300 1,355 T/B 2,276,200 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,060 2,070 2,050 2,050 -10 16,876,400 34,763,476,000 1,306 2,050.000 2,060 J 444,000 2,050 T/B 2,091,000 14 CTRA Ciputra Development Tbk. --S6IK-1 910 920 875 875 -35 54,825,900 48,506,123,500 4,084 195.908 880 J 84,100 875 T/B 1,605,400 15 DMAS Puradelta Lestari Tbk. --M6K--1 240 248 232 248 8 66,514,900 16,144,815,200 2,241 118.095 248 T/J 1,980,700 246 B 125,000 16 DOID Delta Dunia Makmur Tbk. --S2K--2 585 595 560 570 -15 30,464,500 17,477,679,000 2,624 771.689 575 J 267,200 570 T/B 5,914,000 17 ELSA Elnusa Tbk. --S2LKO1 372 380 368 368 -4 20,527,800 7,646,379,800 1,532 92.000 370 J 326,000 368 T/B 659,600 18 ERAA Erajaya Swasembada Tbk. --S9LKO1 2,150 2,160 2,060 2,090 -60 13,573,100 28,414,441,000 3,266 209.000 2,100 J 277,000 2,090 T/B 221,100 19 EXCL XL Axiata Tbk. --S7XXO1 2,400 2,440 2,330 2,400 0 28,718,100 68,284,423,000 3,001 121.802 2,410 J 413,100 2,400 T/B 2,697,800 20 HOKI Buyung Poetra Sembada Tbk. --S5K--1 640 645 615 615 -25 14,451,400 9,081,842,500 1,672 198.387 620 J 502,100 615 T/B 1,453,700 21 HRUM Harum Energy Tbk. --S2K--1 1,505 1,525 1,465 1,465 -40 3,592,000 5,325,662,000 1,223 28.173 1,480 J 1,500 1,465 T/B 103,100 22 INCO Vale Indonesia Tbk. --S2BXO1 3,770 3,820 3,670 3,740 -30 8,580,700 31,859,537,000 1,988 1,526.531 3,740 T/J 1,059,000 3,720 B 10,000 23 INDY Indika Energy Tbk. --S2XXO1 2,000 2,040 1,950 1,955 -45 11,736,500 23,195,179,000 2,945 66.271 1,960 J 30,100 1,955 T/B 688,400 24 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 21,675 21,850 21,275 21,375 -300 1,424,700 30,586,252,500 2,620 152.679 21,400 J 6,200 21,375 T/B 11,000 25 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,220 2,270 2,210 2,240 20 56,888,300 127,435,095,000 5,941 612.356 2,240 T/J 2,354,900 2,230 B 705,800 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,250 5,300 5,125 5,225 -25 7,635,200 39,693,120,000 1,876 308.114 5,225 T/J 247,500 5,200 B 254,000 27 LPKR Lippo Karawaci Tbk. --S6K--1 290 316 290 312 22 387,368,500 118,914,185,600 7,424 79.885 312 T/J 1,491,200 310 B 384,100 28 LPPF Matahari Department Store Tbk. --S9XXO1 5,550 5,750 5,425 5,750 200 3,967,300 22,144,237,500 1,994 130.294 5,750 T/J 120,800 5,650 B 200 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,255 1,255 1,200 1,220 -35 11,605,000 14,201,402,000 1,681 314.839 1,220 T/J 579,200 1,215 B 320,600 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,490 1,515 1,445 1,480 -10 5,268,800 7,783,689,500 1,551 840.909 1,480 T/J 222,400 1,475 B 10,900 31 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,080 1,085 1,040 1,060 -20 8,996,500 9,488,906,500 881 1,701.035 1,065 J 19,100 1,060 T/B 82,900 32 MCAS M Cash Integrasi Tbk. --S9---2 3,730 3,770 3,680 3,770 40 2,938,900 10,932,217,000 220 272.202 3,770 T/J 32,100 3,740 B 5,000 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 935 960 925 925 -10 18,853,300 17,639,851,500 1,798 1,629.181 930 J 25,100 925 T/B 1,181,800 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 985 990 930 935 -50 27,585,200 26,185,726,500 2,865 103.889 940 J 453,400 935 T/B 1,406,300 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,640 1,640 1,575 1,625 -15 5,028,600 8,120,418,500 785 2,705.628 1,625 T/J 1,127,300 1,610 B 57,700 36 PTPP PP (Persero) Tbk. --S6XXO1 2,050 2,080 1,980 2,000 -50 33,286,100 66,954,050,500 2,650 375.940 2,010 J 104,100 2,000 T/B 1,565,100 37 PWON Pakuwon Jati Tbk. --S6LKO1 640 640 620 620 -20 29,703,300 18,642,943,000 3,236 2,390.223 625 J 22,700 620 T/B 3,721,600 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,755 1,765 1,640 1,750 -5 7,752,100 13,070,877,000 978 1,093.750 1,750 T/J 384,900 1,690 B 381,000 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,745 1,795 1,735 1,750 5 15,152,300 26,800,231,500 2,839 791.665 1,755 J 200 1,750 T/B 560,900 40 SMRA Summarecon Agung Tbk. --S6IK-1 980 980 935 940 -40 7,376,500 7,005,243,000 854 1,544.528 945 J 64,900 940 T/B 16,700 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 346 356 344 352 6 723,233,300 253,740,199,000 26,594 146.667 352 T/J 8,496,100 350 B 1,106,000 42 SSIA Surya Semesta Internusa Tbk. --U6K--1 585 590 570 590 5 12,693,200 7,374,655,500 701 242.051 590 T/J 1,136,200 585 B 10,000 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,290 4,330 3,980 3,980 -310 1,339,100 5,434,840,000 761 196.543 4,090 J 41,800 3,980 T/B 249,900 44 TINS Timah Tbk. --S2K--1 1,580 1,565 1,300 1,370 -210 380,551,500 522,721,225,000 23,069 700.062 1,375 J 499,900 1,370 T/B 1,000,400 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,175 11,250 10,475 11,175 0 9,024,200 98,506,532,500 5,095 690.931 11,175 T/J 451,100 11,125 B 12,500 46 TOWR Sarana Menara Nusantara Tbk. --S7K--2 770 795 745 790 20 10,524,300 8,074,198,000 1,318 3,763.159 790 T/J 576,300 785 B 25,000 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,825 1,845 1,780 1,785 -40 30,356,500 54,775,271,500 3,391 458.806 1,790 J 28,300 1,785 T/B 565,800 48 WOOD Integra Indocabinet Tbk. --S5K--2 880 950 875 900 20 46,776,900 42,228,578,000 2,403 346.154 900 T/J 1,709,100 895 B 28,600 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 394 400 384 386 -8 87,286,300 33,999,543,800 3,227 78.776 388 J 2,028,300 386 T/B 6,643,500 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,915 1,925 1,870 1,875 -40 64,981,200 122,753,123,000 4,444 506.073 1,880 J 265,700 1,875 T/B 674,300 51 WTON Wijaya Karya Beton Tbk. --S3K--1 540 550 494 520 -20 179,253,000 92,033,002,400 7,369 88.136 520 T/J 90,000 515 B 338,100 Total 2,896,206,500 2,715,476,863,800 184,485 31,937,000 53,814,400 Jakarta, 28 February 2019 Trading Division