List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 27 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 11,300 11,500 11,225 11,300 0 579,300 6,542,722,500 640 917.983 11,300 T/J 481,600 11,275 B 800 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,780 1,810 1,760 1,800 20 5,436,200 9,729,161,500 2,710 2,195.122 1,805 J 82,200 1,800 T/B 1,800 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,545 1,585 1,550 1,585 40 5,592,400 8,792,957,500 1,272 1,244.768 1,585 T/J 43,200 1,580 B 44,800 4 ADRO Adaro Energy Tbk. --S2BXO1 1,365 1,380 1,335 1,345 -20 35,248,900 47,438,038,500 5,710 122.273 1,350 J 480,400 1,345 T/B 67,600 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,780 4,860 4,710 4,850 70 11,319,000 54,212,887,000 3,374 3,865.435 4,850 T/J 304,900 4,810 B 46,700 6 ANTM Aneka Tambang Tbk. --S2XXO1 915 925 890 900 -15 59,113,200 53,429,235,000 5,448 593.394 900 T/J 1,303,100 895 B 788,600 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,480 2,500 2,430 2,450 -30 16,961,400 41,573,440,000 2,276 319.565 2,450 T/J 197,800 2,440 B 220,300 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,000 2,040 1,990 2,000 0 10,376,700 20,734,681,500 235 333.333 2,010 J 400 2,000 T/B 96,200 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,100 1,110 1,085 1,090 -10 1,555,900 1,700,707,000 432 8.048 1,090 T/J 2,000 1,085 B 69,200 10 BNLI Bank Permata Tbk. --M8K--1 985 1,015 975 995 10 83,695,400 83,259,514,000 4,713 10.833 995 T/J 1,667,600 990 B 265,800 11 BRPT Barito Pacific Tbk. --S3XXO1 3,540 3,550 3,480 3,510 -30 22,294,700 78,396,338,000 4,240 274.882 3,520 J 364,200 3,510 T/B 1,106,300 12 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,485 1,500 1,470 1,480 -5 14,646,300 21,776,845,500 2,057 289.909 1,480 T/J 991,400 1,475 B 252,900 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,240 2,250 2,210 2,220 -20 23,817,200 52,952,099,000 1,708 227.692 2,230 J 311,600 2,220 T/B 519,400 14 CTRA Ciputra Development Tbk. --S6IK-1 1,035 1,040 1,015 1,015 -20 17,949,400 18,325,955,500 1,406 227.253 1,020 J 301,600 1,015 T/B 234,300 15 DMAS Puradelta Lestari Tbk. --M6K--1 230 230 216 218 -12 87,694,100 19,198,561,600 943 103.810 220 J 323,400 218 T/B 2,432,700 16 DOID Delta Dunia Makmur Tbk. --S2K--2 565 585 565 565 0 22,688,100 12,992,506,500 1,179 764.919 570 J 896,200 565 T/B 2,042,400 17 ELSA Elnusa Tbk. --S2LKO1 352 358 350 352 0 20,397,200 7,198,870,400 1,264 88.000 354 J 454,300 352 T/B 212,400 18 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,915 1,930 1,900 1,900 -15 5,128,500 9,800,847,500 1,462 190.000 1,900 T/J 258,000 1,895 B 107,300 19 EXCL XL Axiata Tbk. --S7XXO1 2,690 2,710 2,610 2,690 0 6,746,000 18,145,443,000 1,460 136.520 2,690 T/J 200,400 2,680 B 25,700 20 HOKI Buyung Poetra Sembada Tbk. --U5K--1 600 605 590 595 -5 16,038,200 9,570,902,500 563 191.935 595 T/J 86,600 590 B 518,300 21 HRUM Harum Energy Tbk. --S2K--1 1,455 1,460 1,440 1,455 0 1,440,500 2,087,477,500 587 27.981 1,455 T/J 8,100 1,450 B 152,000 22 INCO Vale Indonesia Tbk. --S2BXO1 3,420 3,470 3,360 3,370 -50 6,290,000 21,317,341,000 1,979 1,375.510 3,380 J 3,200 3,370 T/B 139,500 23 INDY Indika Energy Tbk. --S2XXO1 1,920 1,945 1,895 1,895 -25 7,666,900 14,591,033,500 1,979 64.237 1,900 J 7,300 1,895 T/B 699,000 24 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 23,975 24,050 23,500 23,800 -175 2,239,600 53,318,730,000 3,050 170.000 23,800 T/J 5,500 23,775 B 9,200 25 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,150 2,180 2,150 2,150 0 18,794,700 40,539,784,000 2,947 587.753 2,150 T/J 2,500 2,140 B 689,800 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,400 5,775 5,400 5,650 250 23,969,800 134,580,097,500 5,239 333.176 5,650 T/J 618,800 5,625 B 55,400 27 LPKR Lippo Karawaci Tbk. --S6K--1 294 302 290 294 0 89,728,600 26,854,172,000 1,665 75.276 294 T/J 1,376,600 292 B 3,245,900 28 LPPF Matahari Department Store Tbk. --S9XXO1 3,930 3,970 3,760 3,910 -20 21,771,900 84,414,489,000 5,215 88.600 3,920 J 100 3,910 T/B 79,500 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,080 1,090 1,055 1,060 -20 6,294,500 6,724,785,000 1,306 273.548 1,070 J 21,800 1,060 T/B 389,600 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,690 1,710 1,660 1,670 -20 4,396,100 7,399,339,500 909 948.864 1,670 T/J 932,400 1,665 B 98,100 31 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,005 1,015 990 995 -10 9,284,800 9,277,910,500 1,631 1,596.726 1,000 J 13,000 995 T/B 250,000 32 MCAS M Cash Integrasi Tbk. --U9---2 3,770 3,780 3,740 3,780 10 2,426,800 9,130,999,000 182 272.924 3,780 T/J 51,200 3,760 B 10,000 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 895 910 890 890 -5 23,845,900 21,396,325,000 1,793 1,567.536 895 J 292,200 890 T/B 646,800 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 740 760 725 755 15 42,202,600 31,486,233,500 12,051 83.889 760 J 1,416,200 755 T/B 561,700 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,410 1,480 1,405 1,410 0 10,423,400 15,099,091,000 325 2,347.652 1,410 T/J 173,700 1,405 B 91,400 36 PTPP PP (Persero) Tbk. --S6XXO1 2,010 2,060 2,000 2,050 40 13,261,000 27,107,197,000 1,428 385.338 2,060 J 982,500 2,050 T/B 184,300 37 PWON Pakuwon Jati Tbk. --S6LKO1 710 710 685 690 -20 47,057,600 32,752,921,500 5,809 2,660.087 695 J 2,382,600 690 T/B 1,735,400 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,755 1,780 1,750 1,780 25 4,345,400 7,672,730,000 2,149 1,112.500 1,780 T/J 113,700 1,775 B 1,000 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,675 1,690 1,650 1,660 -15 4,812,600 8,013,233,500 1,556 750.951 1,660 T/J 90,100 1,655 B 91,900 40 SMRA Summarecon Agung Tbk. --S6IK-1 970 980 940 950 -20 15,065,300 14,484,747,000 1,638 1,560.960 950 T/J 387,700 945 B 531,700 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 340 338 340 0 11,517,800 3,904,960,800 625 141.667 340 T/J 3,594,200 338 B 1,391,400 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 555 560 530 555 0 17,509,200 9,572,486,000 907 227.692 555 T/J 397,700 550 B 250,400 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,150 4,220 4,000 4,000 -150 1,547,200 6,308,002,000 1,254 197.531 4,000 T/J 269,800 3,990 B 40,100 44 TINS Timah Tbk. --S2K--1 1,235 1,250 1,220 1,230 -5 16,971,600 20,899,253,000 928 628.523 1,230 T/J 151,500 1,225 B 82,600 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,525 11,500 11,150 11,225 -300 801,800 9,072,885,000 1,178 694.022 11,325 J 2,000 11,225 T/B 126,400 46 TOWR Sarana Menara Nusantara Tbk. --S7K--2 780 780 755 775 -5 20,596,000 15,721,412,500 1,770 3,691.707 775 T/J 670,500 770 B 122,900 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,970 2,090 1,980 2,080 110 64,445,900 132,065,038,500 5,941 534.632 2,080 T/J 957,200 2,070 B 540,800 48 WOOD Integra Indocabinet Tbk. --S5K--2 880 895 855 870 -10 17,989,900 15,704,427,000 987 334.615 870 T/J 978,800 865 B 35,800 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 392 396 388 394 2 65,716,200 25,785,892,600 2,322 80.408 394 T/J 596,500 392 B 3,843,800 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,905 1,960 1,900 1,955 50 47,916,200 93,086,088,000 3,729 527.665 1,960 J 1,262,300 1,955 T/B 1,673,200 51 WTON Wijaya Karya Beton Tbk. --S3K--1 580 595 575 590 10 66,776,400 39,255,623,000 3,041 100.000 595 J 5,206,500 590 T/B 3,246,500 Total 1,154,384,300 1,515,396,419,400 119,212 31,717,100 30,069,600 Jakarta, 27 March 2019 Trading Division