List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 05 March 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 12,825 12,850 12,550 12,625 -200 214,900 2,714,950,000 491 1,025.623 12,650 J 10,000 12,625 T/B 6,000 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,805 1,805 1,750 1,765 -40 3,057,500 5,408,911,500 1,371 2,152.439 1,770 J 100 1,765 T/B 4,864,200 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,535 1,540 1,510 1,530 -5 4,494,200 6,858,559,000 1,166 1,201.574 1,535 J 70,100 1,530 T/B 73,400 4 ADRO Adaro Energy Tbk. --S2BXO1 1,410 1,455 1,385 1,400 -10 99,046,800 140,522,046,500 8,716 127.273 1,400 T/J 3,798,200 1,395 B 612,100 5 AKRA AKR Corporindo Tbk. --S9XXO1 5,500 5,500 5,375 5,450 -50 3,230,600 17,621,600,000 923 4,343.633 5,450 T/J 93,000 5,425 B 85,600 6 ANTM Aneka Tambang Tbk. --S2XXO1 1,050 1,065 1,015 1,035 -15 126,418,900 131,325,213,500 5,312 682.403 1,040 J 1,164,000 1,035 T/B 4,089,200 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,390 2,390 2,320 2,350 -40 32,549,400 76,350,186,000 4,172 306.522 2,360 J 420,300 2,350 T/B 3,292,000 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,040 2,040 1,990 2,030 -10 12,328,400 25,013,833,000 426 338.333 2,030 T/J 7,600 2,020 B 5,600 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,215 1,230 1,180 1,230 15 4,430,400 5,328,594,000 686 9.082 1,230 T/J 300 1,205 B 25,000 10 BNLI Bank Permata Tbk. --M8K--1 1,060 1,100 1,060 1,100 40 93,528,900 101,150,983,000 3,076 11.977 1,105 J 888,800 1,100 T/B 20,573,800 11 BRPT Barito Pacific Tbk. --S3XXO1 2,950 2,980 2,890 2,960 10 6,542,000 19,163,029,000 2,614 231.809 2,960 T/J 60,200 2,950 B 1,000 12 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,365 1,365 1,325 1,330 -35 10,644,900 14,243,399,000 2,637 260.526 1,330 T/J 191,600 1,325 B 155,800 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,150 2,160 2,130 2,140 -10 32,203,300 68,948,849,000 1,960 2,140.000 2,140 T/J 789,600 2,130 B 1,278,800 14 CTRA Ciputra Development Tbk. --S6IK-1 905 910 885 895 -10 18,007,100 16,029,148,000 1,423 200.386 895 T/J 547,300 890 B 537,200 15 DMAS Puradelta Lestari Tbk. --M6K--1 240 240 232 232 -8 12,458,500 2,912,676,000 776 110.476 234 J 1,171,800 232 T/B 642,400 16 DOID Delta Dunia Makmur Tbk. --S2K--2 595 605 585 585 -10 7,930,300 4,696,567,000 958 791.996 590 J 236,700 585 T/B 2,402,000 17 ELSA Elnusa Tbk. --S2LKO1 374 378 368 376 2 27,862,500 10,418,342,600 1,541 94.000 376 T/J 2,863,600 374 B 15,100 18 ERAA Erajaya Swasembada Tbk. --S9LKO1 2,060 2,060 2,020 2,040 -20 9,517,800 19,353,520,000 1,977 204.000 2,050 J 403,400 2,040 T/B 539,900 19 EXCL XL Axiata Tbk. --S7XXO1 2,450 2,450 2,380 2,400 -50 14,575,000 35,039,351,000 1,957 121.802 2,410 J 679,000 2,400 T/B 1,209,500 20 HOKI Buyung Poetra Sembada Tbk. --U5K--1 620 625 605 615 -5 18,462,200 11,332,159,000 1,153 198.387 620 J 330,500 615 T/B 116,700 21 HRUM Harum Energy Tbk. --S2K--1 1,555 1,585 1,515 1,520 -35 6,710,000 10,382,099,000 2,230 29.231 1,520 T/J 233,900 1,515 B 83,900 22 INCO Vale Indonesia Tbk. --S2BXO1 3,870 3,920 3,820 3,870 0 9,755,900 37,860,054,000 2,345 1,579.592 3,880 J 16,300 3,870 T/B 1,435,200 23 INDY Indika Energy Tbk. --S2XXO1 2,130 2,190 2,070 2,090 -40 29,632,100 63,107,183,000 5,972 70.847 2,100 J 30,600 2,090 T/B 40,200 24 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 22,700 22,875 22,125 22,400 -300 1,457,400 32,659,945,000 3,278 160.000 22,400 T/J 2,400 22,375 B 100 25 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,230 2,240 2,150 2,190 -40 44,240,200 96,535,252,000 6,838 598.688 2,200 J 2,961,300 2,190 T/B 719,600 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,375 5,375 5,175 5,250 -125 5,174,600 27,011,012,500 2,275 309.588 5,250 T/J 17,900 5,225 B 16,700 27 LPKR Lippo Karawaci Tbk. --S6K--1 300 300 274 278 -22 247,745,900 69,398,760,000 5,458 71.179 278 T/J 2,049,400 276 B 4,996,800 28 LPPF Matahari Department Store Tbk. --S9XXO1 5,500 5,350 4,280 4,280 -1,220 79,643,900 350,211,726,000 19,725 96.984 4,280 T/J 36,496,200 0 B 0 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,260 1,260 1,230 1,260 0 4,186,100 5,222,866,000 711 325.161 1,260 T/J 257,400 1,250 B 8,200 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,455 1,455 1,400 1,405 -50 4,879,400 6,904,529,000 1,423 798.295 1,410 J 11,100 1,405 T/B 144,700 31 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,055 1,060 1,015 1,045 -10 6,826,300 7,074,557,500 1,582 1,676.964 1,050 J 311,300 1,045 T/B 1,000 32 MCAS M Cash Integrasi Tbk. --U9---2 3,810 3,920 3,800 3,920 110 15,522,200 59,651,792,000 1,602 283.032 3,920 T/J 484,600 3,910 B 1,000 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 920 935 905 910 -10 21,539,700 19,710,708,000 1,837 1,602.762 910 T/J 1,467,900 905 B 1,614,300 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 910 920 890 910 0 19,153,100 17,359,605,000 2,024 101.111 910 T/J 270,900 905 B 50,000 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,525 1,560 1,440 1,530 5 6,203,700 9,234,595,000 1,190 2,547.453 1,530 T/J 71,000 1,525 B 200 36 PTPP PP (Persero) Tbk. --S6XXO1 2,040 2,040 1,990 2,000 -40 13,741,400 27,510,759,500 2,543 375.940 2,010 J 166,800 2,000 T/B 219,200 37 PWON Pakuwon Jati Tbk. --S6LKO1 640 640 630 640 0 9,335,200 5,937,275,000 3,018 2,467.327 640 T/J 3,515,700 635 B 25,100 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,740 1,800 1,700 1,745 5 10,843,300 19,073,904,000 1,969 1,090.625 1,750 J 300 1,745 T/B 15,100 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,840 1,845 1,780 1,810 -30 5,192,000 9,378,408,500 1,829 818.808 1,810 T/J 627,600 1,805 B 23,700 40 SMRA Summarecon Agung Tbk. --S6IK-1 920 920 885 895 -25 14,974,000 13,387,575,500 1,525 1,470.588 895 T/J 627,000 890 B 309,200 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 344 346 342 344 0 13,408,600 4,604,168,400 759 143.333 344 T/J 908,000 342 B 6,694,300 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 610 610 560 600 -10 29,923,400 17,515,954,000 1,572 246.154 600 T/J 791,700 595 B 5,200 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,030 4,050 3,920 3,970 -60 2,246,800 8,909,554,000 2,658 196.049 3,970 T/J 56,700 3,960 B 29,300 44 TINS Timah Tbk. --S2K--1 1,355 1,435 1,335 1,430 75 81,925,400 115,484,274,000 6,195 730.721 1,435 J 1,197,100 1,430 T/B 1,297,900 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,225 11,150 10,925 10,925 -300 1,844,700 20,294,835,000 2,567 675.474 10,950 J 3,600 10,925 T/B 21,100 46 TOWR Sarana Menara Nusantara Tbk. --S7K--2 800 800 770 780 -20 12,859,600 10,039,518,000 1,624 3,715.524 785 J 116,200 780 T/B 318,900 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,870 1,870 1,810 1,815 -55 16,840,400 30,859,548,500 2,780 466.517 1,820 J 2,100 1,815 T/B 382,400 48 WOOD Integra Indocabinet Tbk. --S5K--2 845 875 815 875 30 41,799,800 35,101,974,000 1,470 336.538 875 T/J 151,000 870 B 376,900 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 384 386 380 380 -4 68,695,800 26,267,070,200 2,571 77.551 382 J 1,278,800 380 T/B 3,189,500 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,935 1,930 1,890 1,895 -40 30,297,200 57,579,840,000 2,479 511.471 1,900 J 325,900 1,895 T/B 4,779,200 51 WTON Wijaya Karya Beton Tbk. --S3K--1 520 535 505 525 5 43,409,900 22,584,669,500 1,998 88.983 530 J 2,506,300 525 T/B 559,900 Total 1,437,511,600 1,951,285,929,200 139,382 70,683,100 67,884,100 Jakarta, 05 March 2019 Trading Division