List of Securities Quotation: IDX SMC Liquid Date: Monday, 15 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 12,400 12,050 12,300 0 378,400 4,655,155,000 545 999.221 12,300 T/J 1,900 12,125 B 4,500 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,775 1,775 1,730 1,755 -20 6,269,200 10,922,298,000 3,452 2,140.244 1,755 T/J 610,600 1,745 B 500 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,610 1,695 1,615 1,695 85 19,652,800 32,815,320,500 2,245 1,331.155 1,695 T/J 356,100 1,690 B 6,100 4 ADRO Adaro Energy Tbk. --S2BXO1 1,300 1,315 1,280 1,285 -15 26,778,800 34,586,250,000 3,589 116.818 1,290 J 112,400 1,285 T/B 179,200 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,720 4,780 4,660 4,700 -20 4,459,700 21,186,204,000 1,435 3,745.886 4,700 T/J 51,900 4,670 B 33,500 6 ANTM Aneka Tambang Tbk. --S2XXO1 880 890 880 885 5 30,757,400 27,221,410,000 2,337 583.504 885 T/J 1,475,400 880 B 3,682,200 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,400 2,440 2,400 2,440 40 22,481,900 54,566,124,000 2,750 318.261 2,440 T/J 2,172,600 2,430 B 1,000 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,050 2,080 2,020 2,060 10 9,597,600 19,578,886,000 101 343.333 2,060 T/J 115,900 2,040 B 123,800 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,030 1,065 1,030 1,060 30 4,359,200 4,545,710,000 757 7.827 1,060 T/J 83,300 1,055 B 120,800 10 BNLI Bank Permata Tbk. --M8K--1 960 970 935 935 -25 17,806,800 16,888,892,500 1,449 10.180 940 J 133,500 935 T/B 1,838,600 11 BRPT Barito Pacific Tbk. --S3XXO1 4,060 4,090 3,960 4,050 -10 33,928,600 137,239,513,000 6,474 317.172 4,050 T/J 324,600 4,040 B 694,900 12 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,425 1,460 1,385 1,390 -35 22,715,300 32,320,304,000 3,509 272.279 1,400 J 481,900 1,390 T/B 262,800 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,240 2,260 2,200 2,210 -30 88,684,400 197,612,486,000 4,575 226.667 2,210 T/J 42,000 2,200 B 4,282,800 14 CTRA Ciputra Development Tbk. --S6IK-1 1,115 1,155 1,115 1,135 20 27,245,200 30,997,554,500 2,518 254.120 1,135 T/J 1,105,600 1,130 B 5,000 15 DMAS Puradelta Lestari Tbk. --M6K--1 238 252 238 250 12 102,373,500 25,449,815,800 2,108 119.048 252 J 11,864,300 250 T/B 42,800 16 DOID Delta Dunia Makmur Tbk. --S2K--2 575 585 570 570 -5 9,031,100 5,203,012,500 753 771.689 575 J 693,700 570 T/B 351,000 17 ELSA Elnusa Tbk. --S2LKO1 378 382 374 378 0 14,337,700 5,417,741,800 1,170 94.500 378 T/J 907,400 376 B 714,700 18 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,630 1,655 1,530 1,535 -95 49,791,200 78,308,886,000 10,286 153.500 1,540 J 105,500 1,535 T/B 955,400 19 EXCL XL Axiata Tbk. --S7XXO1 2,820 2,840 2,750 2,770 -50 10,623,500 29,551,067,000 2,421 140.580 2,770 T/J 85,400 2,760 B 62,600 20 HOKI Buyung Poetra Sembada Tbk. --S5K--1 620 635 605 610 -10 21,636,300 13,426,183,500 1,330 196.774 615 J 417,300 610 T/B 9,600 21 HRUM Harum Energy Tbk. --S2K--1 1,315 1,350 1,275 1,280 -35 5,120,700 6,610,595,500 1,296 24.615 1,280 T/J 22,500 1,275 B 68,900 22 INCO Vale Indonesia Tbk. --S2BXO1 3,350 3,400 3,350 3,370 20 5,866,400 19,820,450,000 1,391 1,375.510 3,380 J 313,200 3,370 T/B 614,400 23 INDY Indika Energy Tbk. --S2XXO1 1,740 1,755 1,705 1,715 -25 5,835,200 10,033,594,000 1,572 58.136 1,720 J 87,100 1,715 T/B 284,900 24 ITMG Indo Tambangraya Megah Tbk. XDS2BXO1 20,425 20,675 20,050 20,200 -225 1,571,800 31,907,635,000 2,991 144.286 20,200 T/J 2,800 20,125 B 28,000 25 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,720 1,825 1,720 1,800 80 54,861,800 98,136,171,000 12,892 492.072 1,800 T/J 1,951,100 1,795 B 125,800 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 6,000 6,175 5,900 6,125 125 4,492,300 27,429,430,000 2,376 361.186 6,150 J 329,200 6,125 T/B 476,700 27 LPKR Lippo Karawaci Tbk. --S6K--1 308 318 308 316 8 145,672,700 45,646,352,600 1,745 80.909 316 T/J 3,856,200 314 B 1,452,900 28 LPPF Matahari Department Store Tbk. --S9XXO1 3,730 3,730 3,570 3,690 -40 16,261,700 59,158,655,000 7,377 83.615 3,690 T/J 209,700 3,680 B 7,800 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,110 1,160 1,115 1,140 30 11,115,100 12,737,011,500 1,595 294.194 1,150 J 3,500 1,140 T/B 361,300 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,240 1,315 1,235 1,300 60 12,971,300 16,652,424,000 2,331 738.636 1,305 J 193,700 1,300 T/B 88,100 31 MAPI Mitra Adiperkasa Tbk. --S9K--1 960 975 960 975 15 7,792,700 7,518,585,500 1,338 1,564.631 975 T/J 471,800 965 B 3,300 32 MCAS M Cash Integrasi Tbk. --S9---2 3,690 3,760 3,690 3,730 40 4,357,700 16,240,148,000 330 269.314 3,730 T/J 22,300 3,700 B 10,200 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 840 855 840 840 0 5,930,000 5,002,997,500 782 1,479.472 845 J 83,400 835 B 665,100 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 790 830 785 830 40 29,895,900 24,369,327,500 4,339 92.222 830 T/J 1,320,300 825 B 1,312,200 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,255 1,270 1,240 1,250 -5 2,835,900 3,547,984,000 350 2,081.252 1,255 J 17,600 1,250 T/B 1,605,000 36 PTPP PP (Persero) Tbk. --S6XXO1 2,250 2,320 2,250 2,310 60 28,958,800 66,634,387,000 2,658 434.211 2,320 J 983,500 2,310 T/B 604,900 37 PWON Pakuwon Jati Tbk. --S6LKO1 730 740 720 720 -10 23,032,700 16,895,642,500 3,793 2,775.743 725 J 15,500 720 T/B 671,000 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,800 1,830 1,775 1,800 0 6,280,400 11,247,803,500 1,357 1,125.000 1,805 J 35,200 1,800 T/B 438,500 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,730 1,745 1,715 1,720 -10 9,836,200 16,967,441,500 1,515 778.094 1,725 J 3,000 1,720 T/B 393,200 40 SMRA Summarecon Agung Tbk. --S6IK-1 1,190 1,200 1,115 1,160 -30 25,098,000 29,098,676,500 2,523 1,906.014 1,160 T/J 1,876,600 1,155 B 98,800 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 338 336 336 0 4,794,500 1,612,640,000 327 140.000 338 J 4,106,000 336 T/B 1,027,800 42 SSIA Surya Semesta Internusa Tbk. --U6K--1 560 565 555 555 -5 19,801,700 11,087,899,500 1,257 227.692 560 J 212,700 555 T/B 803,800 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,800 3,880 3,750 3,820 20 1,230,700 4,688,196,000 1,529 188.642 3,820 T/J 201,800 3,810 B 10,200 44 TINS Timah Tbk. --S2K--1 1,320 1,370 1,325 1,350 30 22,291,600 30,169,602,000 1,864 689.842 1,350 T/J 8,300 1,345 B 2,091,600 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 10,550 10,650 10,425 10,500 -50 888,100 9,371,650,000 1,503 649.197 10,500 T/J 45,300 10,475 B 9,100 46 TOWR Sarana Menara Nusantara Tbk. --S7K--2 720 745 715 725 5 33,625,100 24,497,831,500 974 3,453.532 730 J 10,500 725 T/B 3,678,300 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,130 2,250 2,150 2,240 110 41,549,400 92,196,153,000 3,880 575.757 2,240 T/J 319,700 2,230 B 244,400 48 WOOD Integra Indocabinet Tbk. --S5K--2 815 825 800 800 -15 13,651,900 11,020,919,500 685 307.692 805 J 39,200 800 T/B 1,000 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 422 436 426 430 8 202,638,800 87,249,192,600 5,212 87.755 430 T/J 11,624,600 428 B 4,571,500 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,000 2,070 2,000 2,060 60 81,207,200 166,079,008,000 5,511 556.005 2,060 T/J 389,400 2,050 B 3,473,900 51 WTON Wijaya Karya Beton Tbk. XDS3K--1 605 625 600 625 20 24,828,500 15,317,522,500 1,615 105.932 625 T/J 249,100 620 B 472,700 Total 1,377,203,400 1,761,438,740,800 132,712 50,146,100 39,067,100 Jakarta, 15 April 2019 Trading Division