List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 13 March 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 12,275 12,625 12,225 12,600 325 497,000 6,181,540,000 712 1,023.592 12,600 T/J 3,800 12,500 B 1,300 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,810 1,830 1,780 1,810 0 8,900,300 16,036,474,000 2,836 2,207.317 1,810 T/J 172,400 1,805 B 113,400 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,530 1,570 1,530 1,565 35 6,831,500 10,581,383,500 1,626 1,229.061 1,570 J 418,700 1,565 T/B 18,100 4 ADRO Adaro Energy Tbk. --S2BXO1 1,385 1,450 1,390 1,440 55 137,261,700 196,594,266,000 6,070 130.909 1,445 J 1,952,100 1,440 T/B 116,300 5 AKRA AKR Corporindo Tbk. --S9XXO1 5,275 5,475 5,225 5,425 150 4,852,100 25,883,530,000 1,408 4,323.708 5,425 T/J 21,100 5,400 B 1,600 6 ANTM Aneka Tambang Tbk. --S2XXO1 970 990 960 965 -5 98,820,400 96,265,056,500 6,253 636.250 970 J 577,300 965 T/B 283,300 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,260 2,320 2,250 2,300 40 9,821,800 22,483,405,000 1,365 300.000 2,310 J 118,900 2,300 T/B 2,542,600 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,985 2,040 1,900 1,960 -25 11,305,200 22,132,613,000 662 326.667 1,965 J 122,600 1,960 T/B 51,800 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,115 1,130 1,090 1,115 0 2,632,500 2,932,569,000 458 8.233 1,120 J 285,900 1,115 T/B 13,700 10 BNLI Bank Permata Tbk. --M8K--1 1,050 1,130 1,070 1,110 60 103,777,100 114,679,115,500 4,467 12.085 1,115 J 1,066,200 1,110 T/B 5,146,100 11 BRPT Barito Pacific Tbk. --S3XXO1 3,010 3,040 2,990 3,020 10 9,916,000 29,929,888,000 3,909 236.508 3,020 T/J 105,000 3,010 B 33,000 12 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,355 1,365 1,345 1,365 10 9,267,000 12,574,234,000 1,878 267.382 1,365 T/J 450,600 1,360 B 43,300 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,140 2,140 2,090 2,110 -30 25,258,400 53,404,921,000 1,703 216.410 2,110 T/J 1,704,300 2,100 B 665,000 14 CTRA Ciputra Development Tbk. --S6IK-1 870 880 860 870 0 7,785,100 6,772,463,500 855 194.788 870 T/J 173,500 865 B 1,099,400 15 DMAS Puradelta Lestari Tbk. --M6K--1 230 238 228 236 6 17,470,100 4,112,765,400 908 112.381 236 T/J 3,597,600 234 B 213,100 16 DOID Delta Dunia Makmur Tbk. --S2K--2 560 575 560 565 5 7,475,500 4,239,868,500 739 764.919 570 J 1,290,700 565 T/B 773,100 17 ELSA Elnusa Tbk. --S2LKO1 374 376 370 376 2 15,990,100 5,977,521,600 939 94.000 376 T/J 302,700 374 B 104,200 18 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,985 2,020 1,985 2,010 25 10,607,700 21,253,008,000 2,303 201.000 2,010 T/J 36,200 2,000 B 227,100 19 EXCL XL Axiata Tbk. --S7XXO1 2,500 2,670 2,480 2,550 50 40,698,500 105,013,861,000 6,584 129.414 2,590 J 14,000 2,550 T/B 297,100 20 HOKI Buyung Poetra Sembada Tbk. --U5K--1 605 610 595 600 -5 16,261,900 9,803,458,000 1,030 193.548 605 J 1,217,200 600 T/B 312,200 21 HRUM Harum Energy Tbk. --S2K--1 1,465 1,490 1,465 1,480 15 1,897,600 2,807,092,000 759 28.462 1,485 J 92,400 1,480 T/B 58,600 22 INCO Vale Indonesia Tbk. --S2BXO1 3,590 3,650 3,570 3,590 0 5,828,900 21,029,060,000 1,882 1,465.306 3,590 T/J 37,600 3,580 B 290,600 23 INDY Indika Energy Tbk. --S2XXO1 2,020 2,120 2,020 2,120 100 18,874,700 39,458,072,000 3,457 71.864 2,130 J 690,600 2,120 T/B 286,900 24 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 22,750 23,300 22,800 23,300 550 1,866,700 43,055,767,500 3,097 166.429 23,300 T/J 6,400 23,250 B 2,500 25 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,200 2,400 2,170 2,400 200 123,526,900 287,034,130,000 11,976 656.096 2,410 J 577,000 2,400 T/B 551,600 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,025 5,100 4,990 5,050 25 3,492,000 17,615,904,000 1,073 297.794 5,050 T/J 1,710,000 5,025 B 27,900 27 LPKR Lippo Karawaci Tbk. --S6K--1 254 260 248 256 2 63,373,000 16,071,725,600 1,764 65.546 256 T/J 1,353,100 254 B 3,500,000 28 LPPF Matahari Department Store Tbk. --S9XXO1 3,500 3,570 3,420 3,450 -50 23,628,400 82,288,768,000 7,173 78.176 3,460 J 31,800 3,450 T/B 391,700 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,225 1,265 1,225 1,245 20 7,489,900 9,386,598,500 936 321.290 1,255 J 100,000 1,245 T/B 163,000 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,425 1,520 1,415 1,505 80 6,248,400 9,265,627,500 1,200 855.114 1,510 J 63,100 1,505 T/B 775,600 31 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,065 1,085 1,055 1,080 15 5,449,100 5,848,467,500 665 1,733.130 1,080 T/J 349,500 1,075 B 60,400 32 MCAS M Cash Integrasi Tbk. --U9---2 3,760 3,770 3,740 3,770 10 1,554,200 5,842,292,000 210 272.202 3,780 J 125,700 3,770 T/B 8,400 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 860 880 855 865 5 13,419,600 11,611,471,500 1,077 1,523.504 870 J 481,000 865 T/B 324,000 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 825 845 815 825 0 13,192,200 10,962,159,000 1,726 91.667 830 J 83,800 825 T/B 112,800 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,500 1,560 1,490 1,525 25 7,805,300 11,898,025,000 852 2,539.128 1,530 J 139,800 1,525 T/B 1,606,800 36 PTPP PP (Persero) Tbk. --S6XXO1 1,960 2,070 1,945 2,060 100 19,962,100 40,382,411,000 3,623 387.218 2,070 J 942,500 2,060 T/B 908,000 37 PWON Pakuwon Jati Tbk. --S6LKO1 630 640 625 630 0 34,856,500 21,978,746,000 3,378 2,428.775 635 J 577,600 630 T/B 3,776,400 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,755 1,865 1,745 1,825 70 22,199,600 40,707,254,500 2,017 1,140.625 1,825 T/J 55,900 1,820 B 145,700 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,795 1,800 1,755 1,790 -5 6,614,000 11,788,431,500 842 809.761 1,795 J 95,300 1,790 T/B 145,700 40 SMRA Summarecon Agung Tbk. --S6IK-1 850 875 845 870 20 4,915,500 4,250,182,000 529 1,429.510 870 T/J 271,200 865 B 264,500 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 340 338 340 0 6,778,800 2,302,698,400 552 141.667 340 T/J 428,700 338 B 15,754,700 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 575 580 565 580 5 25,016,000 14,297,109,000 1,154 237.949 580 T/J 278,900 575 B 152,800 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,740 3,770 3,600 3,610 -130 4,238,200 15,396,649,000 3,418 178.272 3,620 J 2,300 3,610 T/B 299,800 44 TINS Timah Tbk. --S2K--1 1,270 1,330 1,260 1,280 10 48,581,300 62,856,219,000 2,843 654.072 1,290 J 10,000 1,280 T/B 91,200 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 10,225 10,200 9,700 9,825 -400 2,251,200 22,176,662,500 2,000 607.463 9,850 J 11,700 9,825 T/B 517,000 46 TOWR Sarana Menara Nusantara Tbk. --S7K--2 800 810 795 800 0 26,487,000 21,186,424,000 814 3,810.794 805 J 239,000 800 T/B 27,800 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,820 1,875 1,810 1,875 55 22,665,500 42,030,990,500 3,933 481.939 1,875 T/J 433,400 1,870 B 214,800 48 WOOD Integra Indocabinet Tbk. --S5K--2 880 920 840 875 -5 39,990,000 35,397,727,500 2,165 336.538 880 J 178,500 875 T/B 192,900 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 380 384 380 382 2 57,812,000 22,073,186,800 2,357 77.959 384 J 8,371,100 382 T/B 3,720,600 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,895 1,960 1,890 1,940 45 55,298,300 106,709,589,500 5,913 523.617 1,940 T/J 1,232,500 1,935 B 957,900 51 WTON Wijaya Karya Beton Tbk. --S3K--1 565 585 555 565 0 46,932,400 26,869,626,000 3,465 95.763 570 J 520,200 565 T/B 681,500 Total 1,267,675,200 1,831,431,008,800 123,555 33,121,400 48,067,800 Jakarta, 13 March 2019 Trading Division