List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 06 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 13,750 14,100 13,700 13,750 0 883,900 12,216,045,000 1,364 1,117.015 13,750 T/J 19,600 13,725 B 18,000 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,800 1,840 1,735 1,760 -40 6,992,600 12,543,486,000 2,681 2,146.341 1,770 J 100 1,760 T/B 261,100 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,635 1,680 1,645 1,675 40 10,640,500 17,765,997,000 2,102 1,315.448 1,680 J 991,700 1,675 T/B 1,112,600 4 ADRO Adaro Energy Tbk. --S2BXO1 1,360 1,380 1,355 1,365 5 36,227,000 49,617,899,500 4,082 124.091 1,370 J 57,100 1,365 T/B 158,700 5 AKRA AKR Corporindo Tbk. --S9XXO1 5,400 5,600 5,425 5,550 150 4,180,400 23,106,107,500 1,524 4,423.333 5,550 T/J 18,800 5,525 B 28,600 6 ANTM Aneka Tambang Tbk. --S2XXO1 1,010 1,100 1,005 1,095 85 285,524,200 298,600,392,000 11,918 721.962 1,095 T/J 10,294,100 1,090 B 679,900 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,760 2,790 2,730 2,740 -20 23,381,400 64,369,248,000 3,620 357.391 2,750 J 2,713,900 2,740 T/B 369,000 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,210 2,250 2,160 2,240 30 11,520,700 25,498,018,000 1,151 373.333 2,240 T/J 87,400 2,230 B 22,900 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,155 1,170 1,150 1,160 5 5,578,100 6,472,837,500 665 8.565 1,165 J 40,800 1,160 T/B 295,300 10 BNLI Bank Permata Tbk. --M8K--1 1,140 1,165 1,115 1,130 -10 36,656,300 41,571,431,000 1,577 12.303 1,135 J 847,500 1,130 T/B 4,260,800 11 BRPT Barito Pacific Tbk. --S3XXO1 2,570 2,590 2,520 2,580 10 6,459,400 16,593,027,000 1,326 202.050 2,580 T/J 151,300 2,570 B 54,200 12 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,365 1,440 1,370 1,430 65 24,797,700 35,252,166,000 3,453 280.115 1,430 T/J 618,900 1,425 B 59,700 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,990 2,020 1,985 2,000 10 26,650,600 53,342,540,500 1,799 2,000.000 2,010 J 943,100 2,000 T/B 856,400 14 CTRA Ciputra Development Tbk. --S6IK-1 935 995 935 960 25 85,503,100 83,237,883,000 5,656 214.939 965 J 100,000 960 T/B 782,400 15 DMAS Puradelta Lestari Tbk. --M6K--1 216 220 214 216 0 72,352,600 15,659,929,200 587 102.857 218 J 37,600 216 T/B 337,300 16 DOID Delta Dunia Makmur Tbk. --S2K--2 635 650 630 645 10 36,545,900 23,428,845,000 1,799 873.226 645 T/J 3,404,900 640 B 2,492,600 17 ELSA Elnusa Tbk. --S2LKO1 394 396 386 388 -6 72,655,800 28,330,984,400 3,386 97.000 388 T/J 540,200 386 B 4,633,300 18 ERAA Erajaya Swasembada Tbk. --S9LKO1 2,230 2,300 2,210 2,260 30 25,108,000 56,917,313,000 4,913 226.000 2,270 J 88,700 2,260 T/B 123,900 19 EXCL XL Axiata Tbk. --S7XXO1 2,120 2,220 2,130 2,200 80 40,880,800 89,732,526,000 3,614 111.652 2,200 T/J 23,100 2,190 B 374,900 20 HOKI Buyung Poetra Sembada Tbk. --S5K--1 720 735 710 715 -5 28,055,300 20,296,140,500 1,848 230.645 720 J 48,000 715 T/B 49,900 21 HRUM Harum Energy Tbk. --S2K--1 1,715 1,745 1,705 1,720 5 2,017,500 3,482,589,000 923 33.077 1,725 J 12,000 1,720 T/B 11,700 22 INCO Vale Indonesia Tbk. --S2BXO1 3,810 4,020 3,860 3,980 170 35,060,000 138,483,812,000 5,853 1,624.490 3,990 J 754,700 3,980 T/B 2,350,000 23 INDY Indika Energy Tbk. --S2XXO1 2,150 2,240 2,160 2,170 20 28,297,300 62,217,202,000 4,841 73.559 2,180 J 91,800 2,170 T/B 868,300 24 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 22,250 22,325 22,125 22,325 75 885,400 19,724,125,000 1,821 159.464 22,325 T/J 106,700 22,250 B 300 25 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 3,020 3,050 2,950 2,980 -40 8,559,100 25,699,368,000 2,852 814.653 2,990 J 76,000 2,980 T/B 17,900 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,820 5,125 4,820 5,075 255 16,219,400 81,454,812,500 3,841 299.268 5,100 J 1,196,700 5,075 T/B 285,600 27 LPKR Lippo Karawaci Tbk. --S6K--1 278 294 278 290 12 49,501,900 14,282,244,400 2,100 74.252 290 T/J 844,600 288 B 2,200,000 28 LPPF Matahari Department Store Tbk. --S9XXO1 6,575 6,850 6,625 6,675 100 4,180,300 28,033,567,500 3,289 151.254 6,675 T/J 709,400 6,650 B 6,700 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,400 1,430 1,400 1,405 5 12,300,900 17,349,917,500 1,924 362.581 1,405 T/J 577,600 1,400 B 1,584,900 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,845 1,875 1,775 1,795 -50 3,743,800 6,810,682,000 1,280 1,019.886 1,800 J 13,000 1,795 T/B 447,300 31 MAPI Mitra Adiperkasa Tbk. --S9K--1 965 1,000 970 985 20 16,289,400 16,161,918,500 1,909 1,580.679 985 T/J 110,500 980 B 11,118,200 32 MCAS M Cash Integrasi Tbk. --S9---2 3,370 3,390 3,320 3,350 -20 3,378,100 11,346,885,000 279 241.877 3,370 J 102,100 3,350 T/B 140,200 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 1,010 1,020 990 1,000 -10 31,360,800 31,459,383,500 3,195 1,761.277 1,000 T/J 86,500 995 B 2,355,600 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 830 870 835 865 35 32,945,500 28,295,035,500 2,223 96.111 865 T/J 405,900 860 B 604,900 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,435 1,435 1,385 1,395 -40 4,668,600 6,519,953,500 579 2,322.677 1,400 J 9,000 1,395 T/B 66,900 36 PTPP PP (Persero) Tbk. --S6XXO1 2,260 2,330 2,270 2,300 40 38,449,500 88,483,214,000 4,177 432.331 2,310 J 374,000 2,300 T/B 674,900 37 PWON Pakuwon Jati Tbk. --S6LKO1 675 695 680 690 15 67,629,500 46,452,069,000 6,914 2,660.087 690 T/J 2,612,200 685 B 3,171,800 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,655 1,800 1,635 1,635 -20 9,873,500 16,720,138,000 2,010 1,021.875 1,650 J 1,000 1,635 T/B 766,800 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,830 1,850 1,810 1,815 -15 15,239,400 27,853,909,500 3,817 821.070 1,820 J 2,000 1,815 T/B 238,500 40 SMRA Summarecon Agung Tbk. --S6IK-1 955 1,000 955 970 15 27,486,700 26,920,703,500 2,589 1,593.822 975 J 506,500 970 T/B 25,800 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 342 350 340 342 0 557,481,700 192,793,439,400 4,084 142.500 344 J 4,012,800 342 T/B 16,610,400 42 SSIA Surya Semesta Internusa Tbk. --U6K--1 570 620 565 605 35 54,529,200 32,675,949,000 2,060 248.205 610 J 164,200 605 T/B 637,400 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,610 4,820 4,620 4,760 150 1,715,700 8,193,007,000 1,482 235.062 4,780 J 200 4,760 T/B 207,700 44 TINS Timah Tbk. --S2K--1 1,345 1,380 1,335 1,365 20 43,270,400 58,898,401,000 3,207 697.507 1,370 J 434,200 1,365 T/B 3,954,300 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 13,050 13,550 13,075 13,450 400 2,701,500 36,331,107,500 2,952 831.590 13,500 J 261,400 13,450 T/B 15,500 46 TOWR Sarana Menara Nusantara Tbk. --S7K--2 805 830 800 820 15 32,156,200 26,091,167,000 2,039 3,906.064 825 J 854,600 820 T/B 864,900 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,845 1,890 1,845 1,860 15 20,624,900 38,589,389,000 2,941 478.084 1,865 J 178,400 1,860 T/B 1,355,200 48 WOOD Integra Indocabinet Tbk. --S5K--2 615 640 610 630 15 56,011,700 35,151,500,000 1,909 242.308 630 T/J 725,600 625 B 968,100 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 394 410 396 404 10 251,677,300 101,843,359,400 7,970 82.449 406 J 3,751,700 404 T/B 2,033,000 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,960 2,040 1,965 2,020 60 74,531,500 150,040,935,500 7,463 545.209 2,020 T/J 681,700 2,010 B 1,574,000 51 WTON Wijaya Karya Beton Tbk. --S3K--1 430 460 432 454 24 86,586,300 38,821,628,000 5,180 76.949 454 T/J 3,045,300 452 B 377,600 Total 2,429,967,300 2,391,734,228,800 156,768 43,729,100 72,505,900 Jakarta, 06 February 2019 Trading Division