List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 19 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 12,300 12,475 12,175 12,200 -100 314,700 3,857,512,500 480 991.097 12,225 J 1,500 12,200 T/B 9,100 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,800 1,805 1,785 1,795 -5 9,076,700 16,277,402,000 6,946 2,189.024 1,795 T/J 1,019,400 1,790 B 8,000 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,540 1,580 1,535 1,570 30 7,104,400 11,116,782,000 1,237 1,232.988 1,575 J 142,800 1,570 T/B 654,400 4 ADRO Adaro Energy Tbk. --S2BXO1 1,430 1,450 1,410 1,435 5 23,924,700 34,330,060,000 2,276 130.455 1,435 T/J 6,254,800 1,430 B 238,200 5 AKRA AKR Corporindo Tbk. --S9XXO1 5,300 5,300 4,810 4,820 -480 16,079,100 79,900,078,000 7,881 3,841.525 4,830 J 31,100 4,820 T/B 100,200 6 ANTM Aneka Tambang Tbk. --S2XXO1 955 975 955 960 5 69,781,500 67,118,969,000 4,157 632.953 965 J 1,182,900 960 T/B 3,883,300 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,400 2,480 2,400 2,420 20 28,216,200 68,936,208,000 3,342 315.652 2,430 J 8,600 2,420 T/B 1,121,100 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,050 2,080 2,000 2,000 -50 10,019,400 20,694,746,000 372 333.333 2,050 J 1,400 2,000 T/B 712,400 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,115 1,125 1,115 1,115 0 1,503,000 1,679,487,000 329 8.233 1,120 J 11,500 1,115 T/B 6,700 10 BNLI Bank Permata Tbk. --M8K--1 980 990 890 920 -60 211,237,800 194,720,906,500 12,997 10.017 925 J 9,149,900 920 T/B 5,519,800 11 BRPT Barito Pacific Tbk. --S3XXO1 3,310 3,340 3,260 3,260 -50 14,710,400 48,561,704,000 2,008 255.304 3,260 T/J 1,093,700 3,250 B 1,409,400 12 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,400 1,430 1,390 1,415 15 23,347,700 33,024,332,500 2,617 277.177 1,420 J 179,900 1,415 T/B 340,500 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,170 2,190 2,150 2,170 0 74,007,500 160,399,210,000 3,996 222.564 2,170 T/J 274,000 2,160 B 1,811,100 14 CTRA Ciputra Development Tbk. --S6IK-1 935 950 920 935 0 30,671,800 28,733,162,500 2,183 209.341 935 T/J 1,185,400 930 B 417,900 15 DMAS Puradelta Lestari Tbk. --M6K--1 240 242 234 236 -4 22,153,800 5,297,298,000 707 112.381 238 J 158,500 236 T/B 751,700 16 DOID Delta Dunia Makmur Tbk. --S2K--2 570 575 565 570 0 14,114,600 8,049,484,500 650 771.689 575 J 380,500 570 T/B 2,186,400 17 ELSA Elnusa Tbk. --S2LKO1 370 376 368 368 -2 13,601,200 5,028,393,000 1,248 92.000 370 J 155,600 368 T/B 1,059,600 18 ERAA Erajaya Swasembada Tbk. --S9LKO1 2,000 2,030 1,995 2,010 10 14,200,800 28,546,504,500 2,714 201.000 2,010 T/J 1,712,300 2,000 B 229,800 19 EXCL XL Axiata Tbk. --S7XXO1 2,690 2,730 2,610 2,650 -40 11,803,100 31,516,913,000 1,707 134.490 2,650 T/J 1,036,400 2,640 B 141,600 20 HOKI Buyung Poetra Sembada Tbk. --U5K--1 605 615 590 595 -10 17,989,900 10,853,298,500 1,189 191.935 600 J 762,400 595 T/B 136,100 21 HRUM Harum Energy Tbk. --S2K--1 1,480 1,495 1,470 1,475 -5 1,089,300 1,611,363,000 567 28.365 1,480 J 10,000 1,475 T/B 363,900 22 INCO Vale Indonesia Tbk. --S2BXO1 3,490 3,570 3,510 3,550 60 8,071,300 28,592,776,000 1,786 1,448.980 3,560 J 85,400 3,550 T/B 43,900 23 INDY Indika Energy Tbk. --S2XXO1 2,070 2,110 2,030 2,050 -20 7,637,400 15,748,453,000 1,586 69.492 2,060 J 119,500 2,050 T/B 343,300 24 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 23,025 23,250 22,825 22,850 -175 985,100 22,571,325,000 1,908 163.214 22,875 J 100 22,850 T/B 3,700 25 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,250 2,270 2,180 2,190 -60 40,276,600 88,704,707,000 7,019 598.688 2,200 J 772,200 2,190 T/B 390,700 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,325 5,325 5,225 5,300 -25 2,596,500 13,744,195,000 1,410 312.536 5,300 T/J 16,600 5,275 B 66,800 27 LPKR Lippo Karawaci Tbk. --S6K--1 292 298 284 290 -2 71,645,100 20,937,459,600 1,804 74.252 290 T/J 193,600 288 B 6,672,300 28 LPPF Matahari Department Store Tbk. --S9XXO1 4,100 4,250 4,000 4,010 -90 19,178,900 78,468,024,000 8,871 90.866 4,020 J 900 4,010 T/B 134,300 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,185 1,195 1,150 1,155 -30 8,854,100 10,362,958,500 1,332 298.065 1,160 J 72,500 1,155 T/B 304,700 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,580 1,645 1,570 1,600 20 9,980,400 15,945,253,500 868 909.091 1,605 J 50,200 1,600 T/B 194,800 31 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,095 1,100 1,065 1,080 -15 6,023,300 6,502,370,500 1,154 1,733.130 1,080 T/J 2,950,600 1,075 B 12,800 32 MCAS M Cash Integrasi Tbk. --U9---2 3,740 3,850 3,730 3,810 70 7,615,700 28,844,431,000 562 275.090 3,810 T/J 50,000 3,800 B 41,000 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 875 890 875 875 0 11,806,600 10,402,139,500 1,032 1,541.117 880 J 108,100 875 T/B 1,437,800 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 845 855 825 835 -10 13,507,200 11,330,437,500 1,610 92.778 840 J 100,800 835 T/B 42,300 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,450 1,450 1,395 1,410 -40 6,447,200 9,102,238,000 566 2,347.652 1,415 J 36,500 1,410 T/B 5,300 36 PTPP PP (Persero) Tbk. --S6XXO1 2,080 2,120 2,050 2,110 30 19,840,700 41,517,462,000 2,020 396.617 2,110 T/J 1,838,300 2,100 B 27,500 37 PWON Pakuwon Jati Tbk. --S6LKO1 675 685 665 680 5 19,198,700 13,040,579,000 6,404 2,621.535 685 J 1,975,200 680 T/B 12,100 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,810 1,875 1,800 1,850 40 7,484,100 13,835,047,500 1,829 1,156.250 1,850 T/J 52,000 1,845 B 500 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,735 1,770 1,735 1,750 15 6,631,800 11,593,984,000 1,319 791.665 1,750 T/J 3,400,500 1,740 B 9,400 40 SMRA Summarecon Agung Tbk. --S6IK-1 935 950 925 930 -5 11,128,400 10,416,564,000 1,100 1,528.097 935 J 266,900 930 T/B 1,422,600 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 342 338 340 2 6,167,300 2,094,971,200 600 141.667 340 T/J 2,760,700 338 B 9,778,900 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 575 600 575 585 10 20,781,400 12,217,440,500 1,126 240.000 590 J 2,028,900 585 T/B 114,500 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,700 3,740 3,640 3,700 0 4,979,800 18,392,395,000 2,391 182.716 3,710 J 1,000 3,700 T/B 500 44 TINS Timah Tbk. --S2K--1 1,250 1,290 1,255 1,275 25 27,748,300 35,290,702,000 2,504 651.517 1,280 J 492,400 1,275 T/B 1,978,600 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,400 11,900 11,050 11,900 500 2,945,100 34,034,172,500 2,268 735.756 11,900 T/J 127,700 11,850 B 3,400 46 TOWR Sarana Menara Nusantara Tbk. --S7K--2 800 810 795 795 -5 13,623,100 10,890,903,000 964 3,786.977 800 J 330,800 795 T/B 100,900 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,940 2,020 1,925 2,000 60 52,888,600 105,058,784,000 4,872 514.069 2,010 J 1,451,700 2,000 T/B 1,358,400 48 WOOD Integra Indocabinet Tbk. --S5K--2 890 895 880 895 5 15,991,300 14,205,764,500 453 344.231 895 T/J 49,200 890 B 109,700 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 384 390 382 386 2 70,013,400 27,109,315,400 1,978 78.776 388 J 2,280,600 386 T/B 1,602,900 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,920 1,950 1,905 1,920 0 28,535,800 55,027,133,000 3,665 518.219 1,925 J 496,700 1,920 T/B 2,467,800 51 WTON Wijaya Karya Beton Tbk. --S3K--1 555 600 555 595 40 94,348,800 55,010,474,000 3,486 100.847 595 T/J 6,280,500 590 B 1,015,700 Total 1,231,879,600 1,681,246,274,200 128,090 53,142,700 50,798,300 Jakarta, 19 March 2019 Trading Division