List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 06 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 12,625 12,800 12,550 12,550 -75 222,000 2,804,542,500 798 1,019.530 12,575 J 2,900 12,550 T/B 29,100 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,765 1,785 1,750 1,760 -5 12,194,800 21,459,605,000 1,823 2,146.341 1,765 J 79,000 1,760 T/B 2,079,100 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,530 1,545 1,520 1,530 0 3,907,500 5,991,024,000 929 1,201.574 1,530 T/J 14,000 1,525 B 2,001,200 4 ADRO Adaro Energy Tbk. --S2BXO1 1,400 1,415 1,360 1,360 -40 43,142,100 59,387,858,000 4,762 123.636 1,365 J 123,500 1,360 T/B 624,400 5 AKRA AKR Corporindo Tbk. --S9XXO1 5,450 5,525 5,400 5,500 50 5,477,500 29,970,625,000 1,376 4,383.483 5,500 T/J 500 5,475 B 18,800 6 ANTM Aneka Tambang Tbk. --S2XXO1 1,035 1,065 1,040 1,045 10 87,855,200 92,397,373,000 3,738 688.996 1,045 T/J 165,900 1,040 B 1,048,500 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,350 2,390 2,340 2,350 0 12,780,800 30,174,320,000 2,655 306.522 2,350 T/J 927,100 2,340 B 760,200 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,030 2,050 2,010 2,020 -10 16,909,400 34,472,231,000 351 336.667 2,030 J 16,000 2,020 T/B 35,900 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,230 1,240 1,210 1,225 -5 3,705,500 4,540,440,000 483 9.045 1,225 T/J 118,900 1,220 B 217,500 10 BNLI Bank Permata Tbk. --M8K--1 1,100 1,155 1,075 1,095 -5 126,040,100 141,052,107,000 5,235 11.922 1,095 T/J 387,300 1,090 B 300,100 11 BRPT Barito Pacific Tbk. --S3XXO1 2,960 3,080 2,960 3,080 120 22,054,300 66,720,303,000 5,191 241.207 3,090 J 569,200 3,080 T/B 181,700 12 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,330 1,360 1,310 1,360 30 10,590,400 14,134,682,000 2,489 266.403 1,360 T/J 303,100 1,355 B 8,500 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,140 2,150 2,110 2,140 0 31,022,900 66,062,827,000 1,978 2,140.000 2,140 T/J 309,500 2,130 B 614,400 14 CTRA Ciputra Development Tbk. --S6IK-1 895 895 875 880 -15 12,587,700 11,074,512,500 1,247 197.027 880 T/J 234,700 875 B 1,209,100 15 DMAS Puradelta Lestari Tbk. --M6K--1 232 234 224 230 -2 24,453,400 5,622,199,600 1,012 109.524 232 J 917,100 230 T/B 6,550,200 16 DOID Delta Dunia Makmur Tbk. --S2K--2 585 595 580 585 0 6,002,500 3,507,706,500 843 791.996 590 J 195,200 585 T/B 500 17 ELSA Elnusa Tbk. --S2LKO1 376 378 372 376 0 16,657,700 6,259,202,000 943 94.000 376 T/J 1,056,300 374 B 927,000 18 ERAA Erajaya Swasembada Tbk. --S9LKO1 2,040 2,060 1,995 2,000 -40 9,722,100 19,586,102,500 2,152 200.000 2,010 J 148,000 2,000 T/B 9,400 19 EXCL XL Axiata Tbk. --S7XXO1 2,400 2,430 2,400 2,420 20 3,207,900 7,744,600,000 1,592 122.817 2,430 J 386,300 2,420 T/B 3,747,900 20 HOKI Buyung Poetra Sembada Tbk. --U5K--1 615 625 600 615 0 19,774,300 12,103,077,500 1,379 198.387 615 T/J 370,600 610 B 822,800 21 HRUM Harum Energy Tbk. --S2K--1 1,520 1,530 1,485 1,495 -25 2,348,600 3,518,494,500 960 28.750 1,500 J 49,200 1,495 T/B 6,600 22 INCO Vale Indonesia Tbk. --S2BXO1 3,870 3,970 3,890 3,890 20 12,169,400 47,877,808,000 4,326 1,587.755 3,890 T/J 342,800 3,880 B 214,600 23 INDY Indika Energy Tbk. --S2XXO1 2,090 2,100 2,010 2,020 -70 13,260,000 27,134,028,000 3,067 68.475 2,030 J 82,400 2,020 T/B 168,600 24 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 22,400 22,550 22,025 22,300 -100 1,698,300 37,912,162,500 4,015 159.286 22,300 T/J 900 22,275 B 3,900 25 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,190 2,250 2,160 2,230 40 43,449,000 96,313,778,000 5,392 609.623 2,240 J 706,400 2,230 T/B 2,281,800 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,250 5,300 5,150 5,150 -100 2,640,900 13,717,785,000 1,922 303.691 5,175 J 53,300 5,150 T/B 425,600 27 LPKR Lippo Karawaci Tbk. --S6K--1 278 280 252 258 -20 217,401,900 56,742,099,800 5,689 66.058 258 T/J 2,231,600 256 B 1,428,000 28 LPPF Matahari Department Store Tbk. --S9XXO1 4,280 4,000 3,230 3,600 -680 158,543,200 577,632,978,000 36,988 81.575 3,610 J 35,600 3,600 T/B 1,052,500 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,260 1,285 1,245 1,250 -10 1,799,000 2,262,926,500 471 322.581 1,255 J 13,600 1,250 T/B 382,300 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,405 1,540 1,380 1,540 135 11,484,900 17,215,041,500 2,618 875.000 1,540 T/J 432,800 1,535 B 52,400 31 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,045 1,045 1,010 1,045 0 15,000,000 15,377,665,000 1,226 1,676.964 1,045 T/J 114,500 1,040 B 92,600 32 MCAS M Cash Integrasi Tbk. --U9---2 3,920 4,000 3,920 3,930 10 4,278,800 16,934,681,000 455 283.755 3,930 T/J 3,800 3,920 B 179,600 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 910 915 895 895 -15 14,225,000 12,808,705,000 2,114 1,576.343 895 T/J 163,700 890 B 3,475,700 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 910 910 870 895 -15 23,057,500 20,396,231,500 2,184 99.444 895 T/J 1,252,800 890 B 1,100 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,530 1,585 1,490 1,565 35 6,401,500 9,999,262,500 1,038 2,605.728 1,570 J 201,600 1,565 T/B 843,800 36 PTPP PP (Persero) Tbk. --S6XXO1 2,000 2,040 1,995 2,010 10 8,144,800 16,442,668,500 1,291 377.820 2,020 J 168,800 2,010 T/B 274,800 37 PWON Pakuwon Jati Tbk. --S6LKO1 640 640 625 630 -10 14,504,600 9,166,359,500 3,157 2,428.775 635 J 268,200 630 T/B 6,168,900 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,745 1,770 1,745 1,765 20 7,655,300 13,464,053,500 1,059 1,103.125 1,770 J 61,700 1,765 T/B 383,300 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,810 1,835 1,775 1,805 -5 7,510,900 13,531,429,000 2,233 816.546 1,805 T/J 249,100 1,800 B 5,100 40 SMRA Summarecon Agung Tbk. --S6IK-1 895 900 880 885 -10 3,886,600 3,440,693,000 637 1,454.157 890 J 164,800 885 T/B 157,100 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 344 346 338 340 -4 142,211,900 48,594,057,200 1,615 141.667 340 T/J 2,670,800 338 B 27,474,900 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 600 610 590 595 -5 18,077,500 10,755,177,500 735 244.103 600 J 1,758,300 595 T/B 288,100 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,970 3,970 3,850 3,850 -120 2,675,300 10,390,278,000 3,195 190.123 3,890 J 6,800 3,850 T/B 498,000 44 TINS Timah Tbk. --S2K--1 1,430 1,455 1,410 1,425 -5 55,569,300 79,918,253,000 4,082 728.167 1,425 T/J 1,665,000 1,420 B 998,900 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 10,925 11,100 10,925 11,000 75 1,925,200 21,185,537,500 1,245 680.111 11,000 T/J 302,800 10,975 B 600 46 TOWR Sarana Menara Nusantara Tbk. --S7K--2 780 790 770 780 0 8,070,300 6,291,731,000 745 3,715.524 785 J 251,700 780 T/B 1,560,500 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,815 1,840 1,790 1,830 15 6,272,700 11,420,844,000 1,237 470.373 1,830 T/J 224,500 1,825 B 276,600 48 WOOD Integra Indocabinet Tbk. --S5K--2 875 920 855 880 5 42,786,900 38,344,601,500 2,669 338.462 880 T/J 19,600 875 B 348,500 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 380 388 378 382 2 45,740,100 17,551,797,000 1,994 77.959 384 J 809,900 382 T/B 16,731,100 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,895 1,920 1,885 1,895 0 19,714,500 37,456,677,500 2,061 511.471 1,900 J 156,200 1,895 T/B 668,700 51 WTON Wijaya Karya Beton Tbk. --S3K--1 525 560 515 550 25 113,869,100 62,019,713,500 4,620 93.220 555 J 6,349,600 550 T/B 1,000 Total 1,494,681,100 1,990,882,856,100 146,016 27,137,900 87,631,500 Jakarta, 06 March 2019 Trading Division