List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 10 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 12,375 12,400 12,225 12,275 -100 162,300 1,991,030,000 288 997.190 12,325 J 2,700 12,275 T/B 6,000 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,745 1,860 1,745 1,860 115 24,353,100 43,900,238,000 4,372 2,268.293 1,860 T/J 845,900 1,840 B 1,000 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,685 1,705 1,675 1,685 0 6,714,500 11,359,201,000 1,138 1,323.302 1,690 J 78,900 1,685 T/B 45,200 4 ADRO Adaro Energy Tbk. --S2BXO1 1,295 1,315 1,275 1,315 20 71,856,900 93,783,903,000 4,182 119.545 1,320 J 1,923,600 1,315 T/B 25,700 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,720 4,870 4,720 4,870 150 7,012,800 33,670,161,000 1,733 3,881.375 4,870 T/J 98,900 4,860 B 7,600 6 ANTM Aneka Tambang Tbk. --S2XXO1 900 910 890 895 -5 45,347,600 40,777,323,500 3,141 590.097 900 J 3,146,700 895 T/B 1,696,000 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,360 2,420 2,330 2,410 50 30,670,900 73,297,361,000 2,919 314.348 2,410 T/J 586,800 2,400 B 100,400 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,070 2,080 2,050 2,070 0 9,095,000 18,761,026,000 119 345.000 2,070 T/J 150,900 2,060 B 96,000 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,090 1,095 1,075 1,075 -15 1,114,200 1,204,092,000 373 7.937 1,080 J 2,000 1,070 B 326,400 10 BNLI Bank Permata Tbk. --M8K--1 990 1,030 960 970 -20 109,196,600 109,102,693,500 8,377 10.561 975 J 391,800 970 T/B 381,800 11 BRPT Barito Pacific Tbk. --S3XXO1 3,720 3,910 3,720 3,910 190 47,753,700 183,720,113,000 5,667 306.208 3,910 T/J 2,603,800 3,900 B 63,400 12 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,470 1,485 1,400 1,410 -60 25,435,100 36,197,934,000 3,122 276.197 1,415 J 115,900 1,410 T/B 385,300 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,230 2,250 2,210 2,230 0 73,426,100 163,259,960,000 3,717 228.718 2,240 J 1,151,500 2,230 T/B 1,295,400 14 CTRA Ciputra Development Tbk. --S6IK-1 1,145 1,150 1,130 1,130 -15 18,664,200 21,261,342,000 1,096 253.001 1,135 J 647,900 1,130 T/B 850,800 15 DMAS Puradelta Lestari Tbk. --M6K--1 230 252 230 246 16 193,921,200 47,306,927,000 4,367 117.143 246 T/J 14,650,000 244 B 5,176,200 16 DOID Delta Dunia Makmur Tbk. --S2K--2 575 580 575 580 5 21,416,400 12,386,171,500 2,465 785.227 580 T/J 6,945,700 575 B 1,974,700 17 ELSA Elnusa Tbk. --S2LKO1 376 378 372 374 -2 19,214,500 7,207,601,800 879 93.500 376 J 955,900 374 T/B 548,400 18 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,710 1,780 1,610 1,615 -95 59,880,700 101,223,003,500 9,002 161.500 1,615 T/J 28,700 1,610 B 492,200 19 EXCL XL Axiata Tbk. --S7XXO1 2,540 2,610 2,510 2,590 50 9,742,000 25,200,013,000 1,268 131.444 2,600 J 38,800 2,590 T/B 373,200 20 HOKI Buyung Poetra Sembada Tbk. --S5K--1 610 615 600 600 -10 18,658,600 11,308,482,000 1,126 193.548 605 J 143,700 600 T/B 85,900 21 HRUM Harum Energy Tbk. --S2K--1 1,370 1,390 1,355 1,360 -10 1,878,900 2,573,756,000 706 26.154 1,365 J 10,700 1,360 T/B 92,000 22 INCO Vale Indonesia Tbk. --S2BXO1 3,340 3,370 3,230 3,270 -70 11,481,700 37,548,855,000 3,066 1,334.694 3,280 J 68,200 3,270 T/B 172,300 23 INDY Indika Energy Tbk. --S2XXO1 1,770 1,790 1,740 1,790 20 12,109,200 21,363,684,000 2,179 60.678 1,790 T/J 1,354,400 1,770 B 1,500 24 ITMG Indo Tambangraya Megah Tbk. XDS2BXO1 19,750 20,050 19,550 19,700 -50 2,703,400 53,338,457,500 5,004 140.714 19,700 T/J 25,700 19,675 B 7,500 25 JPFA Japfa Comfeed Indonesia Tbk. CDS3K--1 1,850 1,850 1,790 1,795 -55 45,910,600 83,200,366,000 9,896 490.705 1,795 T/J 1,360,200 1,790 B 909,100 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 6,175 6,125 5,950 6,050 -125 18,152,300 109,397,212,500 3,238 356.763 6,050 T/J 2,570,500 6,025 B 25,900 27 LPKR Lippo Karawaci Tbk. --S6K--1 306 308 300 306 0 30,635,400 9,308,137,800 1,053 78.348 306 T/J 2,905,800 304 B 3,923,000 28 LPPF Matahari Department Store Tbk. --S9XXO1 3,870 3,900 3,790 3,850 -20 7,390,600 28,302,288,000 3,518 87.240 3,860 J 9,800 3,850 T/B 21,300 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,180 1,190 1,125 1,140 -40 21,481,600 24,669,931,500 1,699 294.194 1,140 T/J 655,800 1,135 B 263,800 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,315 1,325 1,265 1,280 -35 8,449,600 10,889,229,000 1,946 727.273 1,280 T/J 52,700 1,275 B 126,200 31 MAPI Mitra Adiperkasa Tbk. --S9K--1 965 985 955 970 5 45,576,100 44,003,129,000 2,785 1,556.608 970 T/J 8,324,200 960 B 24,400 32 MCAS M Cash Integrasi Tbk. --S9---2 3,690 3,690 3,660 3,680 -10 1,718,200 6,323,599,000 138 265.704 3,680 T/J 29,100 3,670 B 119,300 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 850 885 840 870 20 46,091,700 40,156,067,500 2,942 1,532.311 875 J 397,900 870 T/B 770,700 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 805 820 795 820 15 23,182,800 18,745,728,000 3,970 91.111 820 T/J 210,200 815 B 128,400 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,350 1,360 1,340 1,345 -5 1,466,800 1,981,231,000 415 2,239.427 1,355 J 272,100 1,345 T/B 46,300 36 PTPP PP (Persero) Tbk. --S6XXO1 2,220 2,300 2,190 2,290 70 56,519,500 128,203,240,000 5,211 430.451 2,300 J 3,905,600 2,290 T/B 59,200 37 PWON Pakuwon Jati Tbk. --S6LKO1 750 750 730 740 -10 13,421,100 9,927,723,000 1,979 2,852.847 740 T/J 2,355,700 735 B 95,500 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,790 1,805 1,790 1,800 10 3,335,800 5,999,901,500 903 1,125.000 1,805 J 154,200 1,795 B 600 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,690 1,795 1,705 1,765 75 33,636,400 59,022,625,500 5,301 798.451 1,765 T/J 943,900 1,760 B 65,100 40 SMRA Summarecon Agung Tbk. --S6IK-1 1,170 1,180 1,155 1,170 0 8,237,300 9,642,365,500 1,090 1,922.445 1,175 J 254,600 1,165 B 30,900 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 338 336 336 -2 3,452,000 1,161,624,400 264 140.000 338 J 2,759,100 336 T/B 5,890,600 42 SSIA Surya Semesta Internusa Tbk. --U6K--1 560 565 550 555 -5 20,159,600 11,262,712,000 1,123 227.692 560 J 417,300 555 T/B 2,249,600 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,920 4,050 3,890 4,020 100 1,787,800 7,104,089,000 2,306 198.519 4,020 T/J 103,400 4,010 B 1,100 44 TINS Timah Tbk. --S2K--1 1,400 1,425 1,360 1,400 0 36,364,600 50,764,137,000 2,433 715.392 1,400 T/J 3,859,400 1,395 B 2,500 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 10,525 10,600 10,325 10,600 75 818,900 8,586,962,500 1,562 655.380 10,600 T/J 335,600 10,550 B 100 46 TOWR Sarana Menara Nusantara Tbk. --S7K--2 760 765 745 745 -15 8,227,300 6,198,634,500 1,265 3,548.802 755 J 125,300 745 T/B 1,117,900 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,210 2,260 2,180 2,220 10 33,190,700 73,412,157,000 3,065 570.616 2,220 T/J 1,129,500 2,210 B 83,600 48 WOOD Integra Indocabinet Tbk. --S5K--2 840 845 835 840 0 6,988,700 5,867,212,000 319 323.077 845 J 386,800 840 T/B 41,500 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 412 416 406 406 -6 52,288,000 21,438,840,600 1,914 82.857 408 J 257,400 406 T/B 5,342,300 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,980 2,030 1,965 1,990 10 53,461,700 106,990,287,500 3,251 537.112 1,990 T/J 990,600 1,985 B 607,800 51 WTON Wijaya Karya Beton Tbk. XDS3K--1 620 625 610 615 -5 14,744,200 9,098,835,500 1,145 104.237 615 T/J 1,112,400 610 B 1,571,800 Total 1,418,498,900 2,043,401,596,100 135,037 71,848,200 37,723,400 Jakarta, 10 April 2019 Trading Division