List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 12 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 13,550 13,500 12,975 13,200 -350 1,469,900 19,398,615,000 1,598 1,072.335 13,200 T/J 41,400 13,125 B 1,300 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,790 1,810 1,745 1,780 -10 12,444,400 21,962,698,000 5,244 2,170.732 1,780 T/J 185,800 1,770 B 3,500 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,630 1,665 1,550 1,600 -30 8,897,000 14,281,420,000 2,598 1,256.548 1,605 J 3,500 1,600 T/B 51,600 4 ADRO Adaro Energy Tbk. --S2BXO1 1,260 1,290 1,240 1,275 15 85,248,600 108,128,607,500 7,169 115.909 1,280 J 29,100 1,275 T/B 7,444,900 5 AKRA AKR Corporindo Tbk. --S9XXO1 5,350 5,425 5,150 5,350 0 5,163,000 27,126,695,000 1,710 4,263.933 5,375 J 2,500 5,350 T/B 500 6 ANTM Aneka Tambang Tbk. --S2XXO1 980 995 935 960 -20 182,840,300 176,658,808,500 7,869 632.953 965 J 1,326,100 960 T/B 4,214,100 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,650 2,680 2,560 2,600 -50 37,208,200 96,948,643,000 6,274 339.130 2,610 J 466,400 2,600 T/B 213,500 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,140 2,150 2,050 2,050 -90 20,953,200 44,171,306,000 972 341.667 2,070 J 10,100 2,050 T/B 216,700 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,240 1,250 1,155 1,190 -50 17,347,000 20,569,858,000 1,519 8.786 1,190 T/J 76,200 1,185 B 2,645,000 10 BNLI Bank Permata Tbk. --M8K--1 1,115 1,125 1,030 1,065 -50 92,519,100 98,555,290,500 2,313 11.596 1,080 J 500 1,065 T/B 99,700 11 BRPT Barito Pacific Tbk. --S3XXO1 2,450 2,540 2,390 2,540 90 10,611,200 26,096,804,000 1,860 198.918 2,540 T/J 20,600 2,530 B 151,100 12 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,360 1,365 1,295 1,335 -25 27,958,300 37,087,133,000 4,914 261.506 1,340 J 281,500 1,335 T/B 54,300 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,975 1,985 1,965 1,975 0 22,937,200 45,227,671,500 1,771 1,975.000 1,975 T/J 746,000 1,970 B 785,300 14 CTRA Ciputra Development Tbk. --S6IK-1 930 935 895 910 -20 42,830,200 38,983,396,000 2,772 203.744 910 T/J 4,247,700 905 B 2,180,000 15 DMAS Puradelta Lestari Tbk. --M6K--1 206 208 195 204 -2 22,192,900 4,441,557,600 742 97.143 204 T/J 4,422,800 202 B 1,034,400 16 DOID Delta Dunia Makmur Tbk. --S2K--2 595 610 585 600 5 26,765,200 15,933,620,000 1,498 812.304 600 T/J 1,887,800 595 B 809,900 17 ELSA Elnusa Tbk. --S2LKO1 382 388 364 378 -4 53,292,600 19,932,296,800 2,118 94.500 378 T/J 1,570,700 376 B 728,500 18 ERAA Erajaya Swasembada Tbk. --S9LKO1 2,140 2,170 2,040 2,090 -50 20,406,600 42,612,685,000 5,832 209.000 2,100 J 76,700 2,090 T/B 324,400 19 EXCL XL Axiata Tbk. --S7XXO1 2,130 2,140 2,040 2,070 -60 21,694,700 45,046,263,000 2,990 105.054 2,080 J 412,100 2,070 T/B 1,639,100 20 HOKI Buyung Poetra Sembada Tbk. --S5K--1 695 710 685 705 10 17,218,700 12,055,634,000 1,510 227.419 705 T/J 579,000 700 B 249,700 21 HRUM Harum Energy Tbk. --S2K--1 1,550 1,565 1,500 1,545 -5 5,021,000 7,702,745,000 2,111 29.712 1,550 J 559,700 1,545 T/B 4,200 22 INCO Vale Indonesia Tbk. --S2BXO1 3,610 3,650 3,480 3,580 -30 16,975,900 60,419,093,000 4,178 1,461.224 3,590 J 295,600 3,580 T/B 248,200 23 INDY Indika Energy Tbk. --S2XXO1 1,955 1,995 1,860 1,940 -15 22,483,900 43,404,463,500 5,534 65.763 1,945 J 57,300 1,940 T/B 182,500 24 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 21,275 21,525 21,125 21,400 125 1,170,900 25,022,397,500 1,836 152.857 21,400 T/J 19,000 21,375 B 100 25 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,770 2,830 2,700 2,780 10 10,274,000 28,331,428,000 3,356 759.978 2,780 T/J 944,400 2,770 B 99,000 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,960 5,050 4,910 5,025 65 9,334,100 46,580,389,500 2,855 296.320 5,050 J 251,200 5,025 T/B 351,700 27 LPKR Lippo Karawaci Tbk. --S6K--1 296 298 280 286 -10 58,588,200 16,824,680,200 2,479 73.228 288 J 1,345,000 286 T/B 1,023,100 28 LPPF Matahari Department Store Tbk. --S9XXO1 7,000 7,025 6,700 6,750 -250 8,582,100 58,809,897,500 5,148 152.954 6,750 T/J 837,700 6,725 B 20,100 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,405 1,405 1,330 1,350 -55 13,818,100 18,793,525,000 2,091 348.387 1,350 T/J 948,400 1,345 B 113,400 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,700 1,720 1,640 1,680 -20 6,522,100 10,944,566,000 1,458 954.545 1,685 J 3,400 1,680 T/B 2,400 31 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,020 1,035 1,000 1,020 0 16,464,100 16,603,807,500 1,549 1,636.845 1,020 T/J 1,230,600 1,005 B 1,001,100 32 MCAS M Cash Integrasi Tbk. --S9---2 3,520 3,550 3,480 3,510 -10 4,724,300 16,664,997,000 355 253.430 3,510 T/J 24,600 3,500 B 201,300 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 925 960 905 960 35 51,490,200 47,964,057,000 3,483 1,690.826 965 J 1,544,300 960 T/B 1,625,200 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 850 850 815 825 -25 25,774,600 21,302,533,500 1,770 91.667 830 J 331,900 825 T/B 1,041,000 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,360 1,385 1,345 1,385 25 4,863,900 6,601,251,500 557 2,306.027 1,385 T/J 368,900 1,380 B 21,500 36 PTPP PP (Persero) Tbk. --S6XXO1 2,240 2,270 2,070 2,150 -90 53,222,100 114,671,715,000 4,202 404.135 2,160 J 7,500 2,150 T/B 3,519,000 37 PWON Pakuwon Jati Tbk. --S6LKO1 660 660 630 635 -25 53,786,400 34,443,052,000 3,680 2,448.051 640 J 10,000 635 T/B 11,153,500 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,720 1,855 1,735 1,775 55 21,158,900 37,480,928,000 1,758 1,109.375 1,775 T/J 152,500 1,765 B 22,500 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,810 1,840 1,730 1,745 -65 19,820,500 34,997,839,000 4,358 789.403 1,750 J 4,300 1,745 T/B 495,500 40 SMRA Summarecon Agung Tbk. --S6IK-1 950 965 915 920 -30 19,945,700 18,456,808,000 1,981 1,511.666 925 J 60,000 920 T/B 59,700 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 342 330 342 6 1,036,731,500 349,552,035,800 18,285 142.500 342 T/J 12,749,100 340 B 5,000 42 SSIA Surya Semesta Internusa Tbk. --U6K--1 595 595 545 575 -20 17,861,300 10,261,376,000 838 235.897 575 T/J 376,300 570 B 31,900 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,720 4,720 4,620 4,620 -100 802,200 3,751,549,000 727 228.148 4,690 J 10,200 4,620 T/B 35,700 44 TINS Timah Tbk. --S2K--1 1,325 1,340 1,270 1,310 -15 42,673,400 55,148,160,000 2,336 669.402 1,315 J 2,411,600 1,310 T/B 234,200 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 12,675 12,850 12,175 12,325 -350 2,360,700 29,259,937,500 2,177 762.033 12,400 J 5,700 12,325 T/B 900 46 TOWR Sarana Menara Nusantara Tbk. --S7K--2 835 835 760 805 -30 43,447,000 34,794,950,500 2,264 3,834.612 805 T/J 5,727,800 800 B 1,111,000 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,825 1,830 1,730 1,750 -75 37,802,800 66,679,058,000 4,461 449.810 1,755 J 59,200 1,750 T/B 764,400 48 WOOD Integra Indocabinet Tbk. --S5K--2 705 720 675 690 -15 24,047,600 16,727,861,500 991 265.385 690 T/J 2,600 685 B 2,768,200 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 400 404 388 392 -8 98,645,700 38,941,262,800 4,016 80.000 394 J 346,700 392 T/B 2,866,400 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,945 1,975 1,870 1,910 -35 72,259,100 138,490,151,000 6,694 515.520 1,915 J 996,900 1,910 T/B 2,679,000 51 WTON Wijaya Karya Beton Tbk. --S3K--1 470 476 446 466 -4 32,967,600 15,128,538,800 2,790 78.983 466 T/J 149,900 462 B 317,300 Total 2,563,618,200 2,339,974,057,000 163,591 48,218,800 54,846,500 Jakarta, 12 February 2019 Trading Division