List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 09 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 12,300 12,475 12,200 12,375 75 463,700 5,738,865,000 548 1,005.314 12,375 T/J 1,000 12,325 B 500 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,680 1,745 1,670 1,745 65 26,306,000 45,392,635,000 7,941 2,128.049 1,745 T/J 1,724,800 1,740 B 27,900 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,655 1,700 1,660 1,685 30 10,434,000 17,613,437,000 1,931 1,323.302 1,690 J 231,100 1,685 T/B 15,100 4 ADRO Adaro Energy Tbk. --S2BXO1 1,265 1,320 1,275 1,295 30 90,949,700 118,391,032,500 7,154 117.727 1,300 J 978,000 1,295 T/B 709,800 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,720 4,790 4,720 4,720 0 3,795,700 18,076,824,000 1,603 3,761.825 4,730 J 1,200 4,720 T/B 33,600 6 ANTM Aneka Tambang Tbk. --S2XXO1 885 915 885 900 15 53,409,600 48,115,182,000 3,554 593.394 905 J 5,222,000 900 T/B 1,931,000 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,330 2,360 2,310 2,360 30 22,318,600 52,337,787,000 2,689 307.826 2,370 J 1,071,800 2,360 T/B 110,100 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,070 2,080 2,020 2,070 0 10,314,500 21,207,992,000 495 345.000 2,080 J 93,400 2,070 T/B 500 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,085 1,105 1,080 1,090 5 1,724,600 1,876,064,000 427 8.048 1,090 T/J 14,400 1,080 B 59,300 10 BNLI Bank Permata Tbk. --M8K--1 900 990 910 990 90 131,902,000 127,545,101,000 7,477 10.779 995 J 4,641,100 990 T/B 2,037,400 11 BRPT Barito Pacific Tbk. --S3XXO1 3,650 3,750 3,630 3,720 70 26,333,100 97,403,595,000 3,997 291.328 3,740 J 26,200 3,720 T/B 223,300 12 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,460 1,480 1,450 1,470 10 14,336,300 21,024,706,500 2,872 287.950 1,470 T/J 60,300 1,465 B 92,600 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,240 2,250 2,220 2,230 -10 58,703,400 131,153,179,000 2,355 228.718 2,240 J 361,500 2,230 T/B 3,352,400 14 CTRA Ciputra Development Tbk. --S6IK-1 1,090 1,155 1,090 1,145 55 54,301,200 61,863,715,500 3,693 256.359 1,145 T/J 5,272,200 1,140 B 10,500 15 DMAS Puradelta Lestari Tbk. --M6K--1 226 232 222 230 4 35,373,500 8,019,018,400 678 109.524 232 J 2,620,700 230 T/B 4,201,400 16 DOID Delta Dunia Makmur Tbk. --S2K--2 560 580 565 575 15 22,282,600 12,744,145,000 757 778.458 575 T/J 1,947,100 570 B 754,800 17 ELSA Elnusa Tbk. --S2LKO1 368 378 370 376 8 26,227,000 9,834,623,000 1,268 94.000 378 J 4,772,200 376 T/B 1,188,000 18 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,655 1,740 1,660 1,710 55 21,422,600 36,688,351,500 4,394 171.000 1,715 J 107,700 1,710 T/B 1,392,600 19 EXCL XL Axiata Tbk. --S7XXO1 2,530 2,570 2,520 2,540 10 7,862,700 20,050,321,000 1,458 128.907 2,560 J 106,700 2,540 T/B 71,900 20 HOKI Buyung Poetra Sembada Tbk. --S5K--1 615 625 605 610 -5 17,758,300 10,926,163,500 884 196.774 610 T/J 7,900 605 B 267,600 21 HRUM Harum Energy Tbk. --S2K--1 1,345 1,380 1,355 1,370 25 2,174,800 2,981,237,000 938 26.346 1,375 J 41,200 1,370 T/B 705,200 22 INCO Vale Indonesia Tbk. --S2BXO1 3,370 3,400 3,320 3,340 -30 9,450,700 31,643,845,000 2,010 1,363.265 3,350 J 67,800 3,340 T/B 22,300 23 INDY Indika Energy Tbk. --S2XXO1 1,750 1,810 1,765 1,770 20 19,332,500 34,619,835,000 2,911 60.000 1,775 J 104,700 1,770 T/B 907,300 24 ITMG Indo Tambangraya Megah Tbk. XDS2BXO1 19,525 20,050 19,650 19,750 225 2,383,300 47,295,475,000 3,698 141.071 19,800 J 5,300 19,750 T/B 34,600 25 JPFA Japfa Comfeed Indonesia Tbk. CDS3K--1 1,850 1,865 1,820 1,850 0 45,286,900 83,493,616,500 9,364 505.741 1,850 T/J 1,783,000 1,845 B 33,900 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 6,000 6,200 6,000 6,175 175 9,359,000 57,558,697,500 3,465 364.134 6,175 T/J 953,800 6,150 B 10,600 27 LPKR Lippo Karawaci Tbk. --S6K--1 306 310 304 306 0 56,375,800 17,335,220,400 1,386 78.348 308 J 1,740,900 306 T/B 147,300 28 LPPF Matahari Department Store Tbk. --S9XXO1 3,830 3,960 3,800 3,870 40 9,501,500 36,878,923,000 5,998 87.693 3,870 T/J 218,300 3,860 B 28,100 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,175 1,200 1,175 1,180 5 7,649,700 9,097,453,500 934 304.516 1,185 J 51,600 1,180 T/B 787,100 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,340 1,360 1,290 1,315 -25 14,672,300 19,412,388,000 3,007 747.159 1,315 T/J 298,600 1,310 B 166,500 31 MAPI Mitra Adiperkasa Tbk. --S9K--1 940 985 940 965 25 55,801,600 53,725,055,500 3,702 1,548.584 975 J 278,200 965 T/B 1,752,000 32 MCAS M Cash Integrasi Tbk. --S9---2 3,680 3,700 3,680 3,690 10 2,115,200 7,791,976,000 166 266.426 3,690 T/J 27,400 3,680 B 16,500 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 840 855 845 850 10 13,442,000 11,432,050,500 1,316 1,497.085 850 T/J 544,500 845 B 1,376,800 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 790 810 785 805 15 14,335,600 11,445,087,500 2,884 89.444 805 T/J 1,158,800 800 B 346,700 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,325 1,360 1,340 1,350 25 5,537,800 7,472,967,500 589 2,247.752 1,350 T/J 458,600 1,345 B 183,600 36 PTPP PP (Persero) Tbk. --S6XXO1 2,130 2,240 2,130 2,220 90 29,175,100 64,315,301,000 2,981 417.293 2,220 T/J 1,570,500 2,210 B 937,500 37 PWON Pakuwon Jati Tbk. --S6LKO1 735 750 735 750 15 33,874,400 25,268,033,500 2,926 2,891.399 750 T/J 8,061,300 745 B 376,500 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,765 1,800 1,765 1,790 25 2,608,800 4,665,957,500 1,403 1,118.750 1,795 J 189,000 1,790 T/B 421,100 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,605 1,690 1,610 1,690 85 13,570,400 22,633,223,500 2,450 764.523 1,690 T/J 2,316,400 1,685 B 60,100 40 SMRA Summarecon Agung Tbk. --S6IK-1 1,100 1,190 1,105 1,170 70 36,174,100 42,220,076,000 2,997 1,922.445 1,170 T/J 66,100 1,165 B 40,300 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 338 334 338 2 6,957,900 2,345,627,600 495 140.833 338 T/J 2,763,200 336 B 6,006,200 42 SSIA Surya Semesta Internusa Tbk. --U6K--1 555 565 550 560 5 17,975,300 10,059,703,000 1,038 229.744 560 T/J 454,100 555 B 1,956,700 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,990 4,030 3,900 3,920 -70 1,885,100 7,390,522,000 2,123 193.580 3,920 T/J 21,000 3,910 B 1,300 44 TINS Timah Tbk. --S2K--1 1,375 1,425 1,370 1,400 25 40,428,800 56,805,211,500 2,613 715.392 1,400 T/J 2,816,100 1,395 B 210,900 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 10,300 10,550 10,250 10,525 225 1,730,800 18,080,835,000 2,326 650.743 10,525 T/J 39,900 10,400 B 10,000 46 TOWR Sarana Menara Nusantara Tbk. --S7K--2 755 800 750 760 5 5,555,100 4,201,278,500 920 3,620.254 760 T/J 396,400 755 B 123,500 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,140 2,230 2,160 2,210 70 31,064,800 68,535,149,000 3,466 568.046 2,210 T/J 93,100 2,200 B 2,171,100 48 WOOD Integra Indocabinet Tbk. --S5K--2 840 850 830 840 0 8,297,000 6,973,692,500 373 323.077 845 J 337,800 840 T/B 21,200 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 402 414 402 412 10 81,720,000 33,503,375,000 2,660 84.082 412 T/J 885,200 410 B 3,820,200 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,940 2,010 1,945 1,980 40 53,382,100 105,934,633,500 4,911 534.413 1,985 J 26,300 1,980 T/B 584,800 51 WTON Wijaya Karya Beton Tbk. --S3K--1 615 630 610 620 5 25,799,500 16,065,281,500 1,801 105.085 620 T/J 922,900 615 B 1,303,400 Total 1,293,837,000 1,787,184,466,400 134,026 57,953,300 41,043,600 Jakarta, 09 April 2019 Trading Division