List of Securities Quotation: IDX SMC Liquid Date: Thursday, 04 April 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 11,900 12,500 11,950 12,400 500 2,211,700 27,196,300,000 1,797 1,007.345 12,400 T/J 423,600 12,375 B 900 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,760 1,765 1,615 1,655 -105 27,499,700 46,113,297,500 5,944 2,018.293 1,655 T/J 82,100 1,650 B 19,000 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,650 1,710 1,640 1,705 55 25,520,900 43,025,385,500 3,176 1,339.009 1,705 T/J 205,600 1,700 B 406,800 4 ADRO Adaro Energy Tbk. --S2BXO1 1,325 1,320 1,265 1,280 -45 98,734,600 126,427,722,500 8,453 116.364 1,280 T/J 5,394,900 1,275 B 3,516,500 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,770 4,800 4,740 4,740 -30 4,587,800 21,899,532,000 1,156 3,777.765 4,750 J 3,900 4,740 T/B 405,300 6 ANTM Aneka Tambang Tbk. --S2XXO1 920 945 910 915 -5 49,497,700 45,771,384,500 3,345 603.283 920 J 853,100 915 T/B 223,200 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,340 2,390 2,330 2,370 30 27,560,300 65,307,649,000 3,544 309.130 2,380 J 351,300 2,370 T/B 314,900 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,050 2,080 2,040 2,080 30 10,289,000 21,134,096,000 447 346.667 2,080 T/J 39,300 2,060 B 3,000 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,100 1,130 1,100 1,110 10 2,362,200 2,627,222,500 559 8.196 1,110 T/J 69,400 1,105 B 181,100 10 BNLI Bank Permata Tbk. --M8K--1 900 925 895 900 0 31,851,300 28,828,979,500 2,544 9.799 905 J 103,000 900 T/B 266,100 11 BRPT Barito Pacific Tbk. --S3XXO1 3,600 3,620 3,500 3,540 -60 42,182,400 150,863,753,000 7,420 277.232 3,540 T/J 740,300 3,520 B 34,700 12 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,430 1,475 1,435 1,475 45 20,189,300 29,473,100,500 2,968 288.930 1,475 T/J 271,200 1,470 B 10,300 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,220 2,250 2,210 2,220 0 19,746,000 43,947,487,000 1,460 227.692 2,220 T/J 366,400 2,210 B 2,146,700 14 CTRA Ciputra Development Tbk. --S6IK-1 1,090 1,125 1,090 1,100 10 27,476,800 30,396,151,500 2,156 246.284 1,100 T/J 142,300 1,095 B 924,500 15 DMAS Puradelta Lestari Tbk. --M6K--1 236 240 230 232 -4 10,298,500 2,408,175,000 708 110.476 232 T/J 866,400 230 B 581,700 16 DOID Delta Dunia Makmur Tbk. --S2K--2 565 570 550 555 -10 22,215,800 12,394,420,500 1,543 751.381 560 J 1,228,900 555 T/B 159,400 17 ELSA Elnusa Tbk. --S2LKO1 372 376 364 370 -2 17,264,600 6,374,259,000 1,184 92.500 370 T/J 704,300 368 B 500 18 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,820 1,835 1,780 1,785 -35 5,697,400 10,260,514,500 2,718 178.500 1,790 J 36,300 1,785 T/B 8,000 19 EXCL XL Axiata Tbk. --S7XXO1 2,670 2,700 2,610 2,630 -40 6,532,600 17,232,988,000 1,289 133.474 2,630 T/J 6,000 2,620 B 220,100 20 HOKI Buyung Poetra Sembada Tbk. --S5K--1 590 635 585 635 45 60,489,400 37,544,764,000 4,541 204.839 640 J 1,584,600 635 T/B 100,800 21 HRUM Harum Energy Tbk. --S2K--1 1,405 1,405 1,360 1,365 -40 3,774,400 5,184,452,000 1,239 26.250 1,370 J 3,100 1,365 T/B 57,000 22 INCO Vale Indonesia Tbk. --S2BXO1 3,470 3,530 3,410 3,470 0 7,883,600 27,425,221,000 2,001 1,416.327 3,480 J 5,600 3,470 T/B 275,500 23 INDY Indika Energy Tbk. --S2XXO1 1,790 1,770 1,700 1,725 -65 16,341,800 28,202,392,500 3,747 58.475 1,725 T/J 15,000 1,720 B 165,000 24 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 23,875 21,875 20,425 20,900 -2,975 7,059,100 147,586,100,000 8,849 149.286 20,925 J 3,300 20,900 T/B 159,400 25 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,690 1,785 1,700 1,735 45 89,765,000 156,731,716,000 14,350 474.303 1,735 T/J 2,491,000 1,730 B 263,800 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 6,000 6,200 5,900 6,150 150 7,335,000 44,406,337,500 2,757 362.660 6,150 T/J 55,600 6,100 B 2,700 27 LPKR Lippo Karawaci Tbk. --S6K--1 298 300 294 296 -2 64,908,000 19,258,047,400 1,159 75.788 296 T/J 325,400 294 B 2,124,800 28 LPPF Matahari Department Store Tbk. --S9XXO1 4,010 4,000 3,820 3,850 -160 19,341,600 75,084,067,000 6,399 87.240 3,850 T/J 14,700 3,840 B 5,900 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,145 1,250 1,145 1,250 105 42,975,700 51,894,171,000 4,277 322.581 1,250 T/J 1,570,600 1,245 B 249,700 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,100 1,165 1,085 1,125 25 30,514,500 34,558,101,500 4,495 639.205 1,130 J 78,400 1,125 T/B 706,800 31 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,045 1,055 990 990 -55 12,037,000 12,035,646,000 2,257 1,588.703 995 J 39,000 990 T/B 162,500 32 MCAS M Cash Integrasi Tbk. --S9---2 3,810 3,820 3,720 3,730 -80 1,657,200 6,240,315,000 306 269.314 3,730 T/J 26,600 3,720 B 140,300 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 890 905 880 885 -5 12,018,300 10,671,202,500 1,094 1,558.730 885 T/J 492,900 880 B 880,300 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 750 760 745 760 10 22,205,300 16,780,748,000 2,562 84.444 765 J 768,800 760 T/B 39,200 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,400 1,400 1,355 1,360 -40 3,288,100 4,506,951,000 394 2,264.402 1,360 T/J 36,700 1,355 B 215,500 36 PTPP PP (Persero) Tbk. --S6XXO1 2,130 2,260 2,130 2,230 100 52,424,400 115,840,986,000 4,795 419.173 2,230 T/J 5,307,100 2,220 B 707,300 37 PWON Pakuwon Jati Tbk. --S6LKO1 755 750 735 750 -5 32,693,000 24,424,127,000 2,198 2,891.399 750 T/J 13,480,700 745 B 13,700 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,800 1,820 1,795 1,800 0 8,495,000 15,292,335,000 621 1,125.000 1,805 J 856,900 1,800 T/B 500 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,645 1,655 1,620 1,640 -5 7,653,900 12,544,480,500 1,656 741.904 1,645 J 173,400 1,640 T/B 193,200 40 SMRA Summarecon Agung Tbk. --S6IK-1 1,015 1,090 1,015 1,075 60 44,848,000 47,677,368,000 3,569 1,766.349 1,075 T/J 1,147,400 1,070 B 76,800 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 342 338 338 0 21,584,600 7,317,365,800 554 140.833 340 J 4,301,300 338 T/B 4,175,500 42 SSIA Surya Semesta Internusa Tbk. --U6K--1 565 590 570 580 15 32,495,900 18,882,834,500 2,195 237.949 580 T/J 731,400 575 B 384,000 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,960 4,060 3,880 4,060 100 1,294,300 5,184,038,000 1,196 200.494 4,060 T/J 2,000 4,010 B 2,100 44 TINS Timah Tbk. --S2K--1 1,400 1,430 1,375 1,375 -25 37,877,400 52,946,013,000 4,289 702.617 1,380 J 47,000 1,375 T/B 894,800 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 10,900 11,000 10,225 10,300 -600 1,703,100 17,759,747,500 1,854 636.831 10,325 J 2,900 10,300 T/B 28,000 46 TOWR Sarana Menara Nusantara Tbk. --S7K--2 775 810 760 760 -15 6,764,900 5,186,875,000 581 3,620.254 765 J 12,300 760 T/B 876,100 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,170 2,290 2,180 2,290 120 68,936,800 154,742,413,000 5,308 588.609 2,290 T/J 1,335,500 2,280 B 79,100 48 WOOD Integra Indocabinet Tbk. --S5K--2 835 860 835 860 25 17,841,700 15,142,778,500 914 330.769 860 T/J 202,200 850 B 51,300 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 410 416 410 412 2 96,665,400 39,922,161,400 2,831 84.082 414 J 1,709,900 412 T/B 2,360,400 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,995 2,060 1,990 2,040 45 76,474,200 155,406,380,000 5,565 550.607 2,040 T/J 1,693,400 2,030 B 1,052,000 51 WTON Wijaya Karya Beton Tbk. CDS3K--1 620 640 610 625 5 63,554,000 39,990,571,000 3,858 105.932 625 T/J 610,000 620 B 3,377,500 Total 1,424,619,200 2,138,053,124,600 154,822 51,013,000 29,244,200 Jakarta, 04 April 2019 Trading Division