List of Securities Quotation: IDX SMC Liquid Date: Monday, 04 February 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 14,100 14,200 13,700 13,750 -350 391,500 5,418,895,000 601 1,117.015 13,800 J 2,000 13,750 T/B 14,400 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,775 1,880 1,775 1,800 25 11,573,600 21,191,140,000 4,003 2,195.122 1,800 T/J 252,800 1,795 B 2,800 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,640 1,660 1,625 1,635 -5 5,908,500 9,695,409,000 1,754 1,284.035 1,640 J 5,500 1,635 T/B 2,100 4 ADRO Adaro Energy Tbk. --S2BXO1 1,375 1,380 1,355 1,360 -15 41,270,100 56,250,957,000 4,670 123.636 1,365 J 63,900 1,360 T/B 3,854,500 5 AKRA AKR Corporindo Tbk. --S9XXO1 5,425 5,525 5,275 5,400 -25 6,815,100 36,937,242,500 1,810 4,303.783 5,425 J 3,000 5,400 T/B 400 6 ANTM Aneka Tambang Tbk. --S2XXO1 960 1,040 970 1,010 50 303,518,900 306,089,560,500 15,867 665.919 1,015 J 858,200 1,010 T/B 741,700 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,790 2,820 2,750 2,760 -30 24,745,800 68,659,086,000 3,841 360.000 2,770 J 135,900 2,760 T/B 6,500 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,310 2,350 2,200 2,210 -100 10,332,000 23,649,750,000 887 368.333 2,220 J 500 2,210 T/B 211,500 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,140 1,165 1,140 1,155 15 11,200,200 12,895,825,500 1,348 8.528 1,160 J 970,500 1,155 T/B 146,300 10 BNLI Bank Permata Tbk. --M8K--1 1,115 1,185 1,115 1,140 25 128,050,100 146,796,791,000 4,664 12.412 1,145 J 107,700 1,140 T/B 983,700 11 BRPT Barito Pacific Tbk. --S3XXO1 2,560 2,570 2,470 2,570 10 6,492,200 16,356,729,000 2,192 201.267 2,570 T/J 522,200 2,500 B 200 12 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,385 1,405 1,360 1,365 -20 9,934,000 13,717,485,500 2,726 267.382 1,375 J 574,600 1,365 T/B 456,900 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,000 2,010 1,980 1,990 -10 24,671,900 49,216,356,500 1,965 1,990.000 1,990 T/J 764,200 1,985 B 398,000 14 CTRA Ciputra Development Tbk. --S6IK-1 965 975 930 935 -30 45,765,300 43,282,827,000 5,086 209.341 940 J 360,400 935 T/B 96,800 15 DMAS Puradelta Lestari Tbk. --M6K--1 220 224 210 216 -4 31,113,400 6,830,651,200 862 102.857 218 J 447,100 216 T/B 2,814,400 16 DOID Delta Dunia Makmur Tbk. --S2K--2 635 645 620 635 0 34,051,300 21,514,357,500 1,767 859.688 635 T/J 997,700 630 B 330,300 17 ELSA Elnusa Tbk. --S2LKO1 364 396 368 394 30 256,146,800 98,219,518,400 8,839 98.500 394 T/J 305,400 392 B 2,853,900 18 ERAA Erajaya Swasembada Tbk. --S9LKO1 2,290 2,330 2,210 2,230 -60 27,249,600 61,646,929,000 6,041 223.000 2,240 J 268,000 2,230 T/B 1,217,000 19 EXCL XL Axiata Tbk. --S7XXO1 2,100 2,140 2,090 2,120 20 16,082,100 33,974,059,000 2,660 107.592 2,120 T/J 240,000 2,110 B 333,800 20 HOKI Buyung Poetra Sembada Tbk. --S5K--1 730 750 710 720 -10 15,698,600 11,465,232,500 1,321 232.258 725 J 184,600 720 T/B 345,300 21 HRUM Harum Energy Tbk. --S2K--1 1,720 1,735 1,695 1,715 -5 2,996,100 5,130,124,500 1,229 32.981 1,725 J 6,900 1,715 T/B 71,500 22 INCO Vale Indonesia Tbk. --S2BXO1 3,780 3,860 3,800 3,810 30 16,812,400 64,351,703,000 2,842 1,555.102 3,810 T/J 67,000 3,800 B 546,600 23 INDY Indika Energy Tbk. --S2XXO1 2,120 2,180 2,120 2,150 30 16,169,800 34,778,803,000 2,796 72.881 2,160 J 462,000 2,150 T/B 340,700 24 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 22,175 22,250 21,950 22,250 75 895,100 19,785,352,500 1,430 158.929 22,250 T/J 133,600 22,200 B 200 25 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,950 3,030 2,880 3,020 70 15,378,400 45,563,822,000 3,417 825.588 3,020 T/J 35,200 3,000 B 4,700 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,910 4,930 4,810 4,820 -90 3,381,500 16,379,606,000 2,248 284.231 4,840 J 24,000 4,820 T/B 239,200 27 LPKR Lippo Karawaci Tbk. --S6K--1 276 288 276 278 2 24,442,900 6,855,961,200 1,146 71.179 278 T/J 30,000 276 B 3,436,500 28 LPPF Matahari Department Store Tbk. --S9XXO1 6,850 6,925 6,575 6,575 -275 2,931,800 19,755,917,500 2,329 148.988 6,625 J 500 6,575 T/B 279,500 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,430 1,460 1,400 1,400 -30 14,364,100 20,297,624,000 2,060 361.290 1,400 T/J 765,300 1,395 B 279,600 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,770 1,850 1,730 1,845 75 6,288,700 11,314,296,500 1,659 1,048.295 1,845 T/J 344,700 1,840 B 40,300 31 MAPI Mitra Adiperkasa Tbk. --S9K--1 975 980 960 965 -10 55,054,400 53,191,486,500 1,987 1,548.584 970 J 500 965 T/B 1,000,000 32 MCAS M Cash Integrasi Tbk. --S9---2 3,320 3,440 3,330 3,370 50 8,223,600 27,960,533,000 934 243.321 3,380 J 31,700 3,370 T/B 745,000 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 1,005 1,050 1,005 1,010 5 38,603,700 39,532,650,500 3,265 1,778.889 1,015 J 13,600 1,010 T/B 283,000 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 845 855 815 830 -15 10,479,400 8,702,394,500 1,598 92.222 830 T/J 776,100 825 B 42,300 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,395 1,450 1,360 1,435 40 10,302,500 14,674,429,500 1,034 2,389.277 1,440 J 440,900 1,435 T/B 1,109,600 36 PTPP PP (Persero) Tbk. --S6XXO1 2,280 2,310 2,210 2,260 -20 21,593,600 48,611,282,000 3,494 424.812 2,270 J 440,400 2,260 T/B 3,679,700 37 PWON Pakuwon Jati Tbk. --S6LKO1 665 675 660 675 10 43,148,400 28,845,757,500 4,878 2,602.259 675 T/J 5,574,800 670 B 12,300 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,700 1,720 1,650 1,655 -45 4,975,700 8,356,720,000 1,846 1,034.375 1,665 J 44,700 1,655 T/B 163,500 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,865 1,880 1,830 1,830 -35 8,894,600 16,439,663,000 2,893 827.856 1,840 J 615,700 1,830 T/B 1,241,600 40 SMRA Summarecon Agung Tbk. --S6IK-1 980 1,000 950 955 -25 12,534,300 12,174,989,000 2,480 1,569.175 960 J 291,800 955 T/B 103,000 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 344 340 342 2 45,795,400 15,691,916,400 1,643 142.500 342 T/J 80,400 340 B 13,171,400 42 SSIA Surya Semesta Internusa Tbk. --U6K--1 545 585 535 570 25 65,908,900 37,089,116,000 2,593 233.846 575 J 316,800 570 T/B 1,726,100 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,940 4,950 4,610 4,610 -330 2,053,100 9,788,148,000 1,935 227.654 4,650 J 30,000 4,610 T/B 73,000 44 TINS Timah Tbk. --S2K--1 1,405 1,430 1,335 1,345 -60 66,439,700 90,485,679,000 6,044 687.287 1,350 J 70,400 1,345 T/B 109,300 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 13,425 13,650 13,000 13,050 -375 3,010,500 40,200,322,500 2,342 806.859 13,150 J 18,600 13,050 T/B 32,800 46 TOWR Sarana Menara Nusantara Tbk. --S7K--2 810 820 800 805 -5 22,272,900 17,962,816,500 1,525 3,834.612 810 J 1,027,600 805 T/B 1,098,200 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,895 1,905 1,835 1,845 -50 22,324,800 41,408,753,500 4,299 474.228 1,845 T/J 243,200 1,840 B 146,300 48 WOOD Integra Indocabinet Tbk. --S5K--2 600 620 595 615 15 26,363,000 16,119,558,000 1,141 236.538 615 T/J 1,136,000 610 B 102,600 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 386 398 386 394 8 79,028,700 31,004,062,200 3,090 80.408 396 J 6,808,000 394 T/B 3,530,200 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,975 1,995 1,930 1,960 -15 47,940,600 93,920,292,000 5,313 529.015 1,965 J 100,400 1,960 T/B 1,121,300 51 WTON Wijaya Karya Beton Tbk. --S3K--1 402 432 402 430 28 84,259,000 35,383,516,400 4,265 72.881 432 J 1,910,100 430 T/B 10,226,200 Total 1,793,878,600 1,975,566,098,300 152,659 28,905,100 59,766,700 Jakarta, 04 February 2019 Trading Division