List of Securities Quotation: IDX SMC Liquid Date: Friday, 08 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 12,550 12,600 12,475 12,500 -50 237,200 2,972,570,000 559 1,015.468 12,500 T/J 135,700 12,475 B 3,600 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,760 1,765 1,750 1,760 0 6,927,100 12,180,978,500 1,316 2,146.341 1,765 J 26,400 1,760 T/B 2,390,800 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,530 1,530 1,510 1,520 -10 3,998,700 6,088,321,500 744 1,193.720 1,525 J 20,000 1,520 T/B 350,600 4 ADRO Adaro Energy Tbk. --S2BXO1 1,360 1,395 1,365 1,390 30 50,118,800 69,406,321,500 3,958 126.364 1,390 T/J 454,900 1,385 B 333,700 5 AKRA AKR Corporindo Tbk. --S9XXO1 5,500 5,550 5,175 5,275 -225 5,720,400 30,401,045,000 1,882 4,204.159 5,300 J 10,100 5,275 T/B 549,900 6 ANTM Aneka Tambang Tbk. --S2XXO1 1,045 1,015 990 990 -55 137,044,900 136,951,792,500 8,622 652.733 990 T/J 1,027,400 985 B 6,727,600 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,350 2,340 2,250 2,270 -80 41,722,900 95,249,854,000 5,904 296.087 2,280 J 151,400 2,270 T/B 743,300 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,020 2,040 1,995 2,000 -20 9,659,000 19,580,895,000 341 333.333 2,000 T/J 346,000 1,995 B 175,500 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,225 1,225 1,185 1,190 -35 1,705,600 2,045,562,500 330 8.786 1,190 T/J 63,800 1,185 B 134,000 10 BNLI Bank Permata Tbk. --M8K--1 1,095 1,100 1,045 1,065 -30 32,227,500 34,269,703,500 2,097 11.596 1,070 J 176,600 1,065 T/B 200,300 11 BRPT Barito Pacific Tbk. --S3XXO1 3,080 3,080 3,030 3,040 -40 11,232,900 34,159,324,000 2,227 238.075 3,040 T/J 208,700 3,030 B 36,600 12 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,360 1,360 1,310 1,320 -40 17,302,000 22,973,843,500 3,167 258.567 1,320 T/J 1,928,500 1,315 B 3,200 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,140 2,140 2,100 2,110 -30 25,837,100 54,737,898,000 1,757 2,110.000 2,110 T/J 90,700 2,100 B 1,415,200 14 CTRA Ciputra Development Tbk. --S6IK-1 880 880 865 875 -5 9,094,600 7,941,668,000 1,327 195.908 875 T/J 1,306,100 870 B 255,200 15 DMAS Puradelta Lestari Tbk. --M6K--1 230 244 230 234 4 53,734,600 12,733,933,600 2,065 111.429 234 T/J 5,627,900 232 B 1,962,000 16 DOID Delta Dunia Makmur Tbk. --S2K--2 585 590 575 575 -10 7,018,900 4,063,965,500 1,397 778.458 580 J 919,400 575 T/B 73,400 17 ELSA Elnusa Tbk. --S2LKO1 376 376 368 372 -4 26,242,700 9,724,959,200 1,384 93.000 372 T/J 926,900 370 B 1,908,100 18 ERAA Erajaya Swasembada Tbk. --S9LKO1 2,000 2,060 1,960 1,985 -15 14,773,400 29,650,047,000 2,646 198.500 1,990 J 177,200 1,985 T/B 263,100 19 EXCL XL Axiata Tbk. --S7XXO1 2,420 2,430 2,310 2,350 -70 20,327,500 47,983,660,000 2,523 119.264 2,360 J 157,700 2,350 T/B 3,104,100 20 HOKI Buyung Poetra Sembada Tbk. --U5K--1 615 620 600 605 -10 15,523,500 9,425,657,000 900 195.161 605 T/J 852,600 600 B 3,379,800 21 HRUM Harum Energy Tbk. --S2K--1 1,495 1,500 1,460 1,485 -10 2,006,000 2,965,705,500 1,067 28.558 1,490 J 12,700 1,485 T/B 27,900 22 INCO Vale Indonesia Tbk. --S2BXO1 3,890 3,790 3,610 3,650 -240 16,485,600 60,736,066,000 4,256 1,489.796 3,650 T/J 2,700 3,640 B 36,300 23 INDY Indika Energy Tbk. --S2XXO1 2,020 2,070 2,010 2,060 40 13,888,200 28,395,299,000 2,241 69.831 2,070 J 509,600 2,060 T/B 42,600 24 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 22,300 22,600 22,125 22,275 -25 1,471,800 32,933,672,500 3,881 159.107 22,275 T/J 1,100 22,250 B 1,000 25 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,230 2,220 2,160 2,170 -60 25,280,500 55,179,289,000 3,954 593.220 2,180 J 556,600 2,170 T/B 734,500 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,150 5,150 5,025 5,075 -75 5,379,000 27,366,847,500 1,969 299.268 5,100 J 125,100 5,075 T/B 37,000 27 LPKR Lippo Karawaci Tbk. --S6K--1 258 268 254 260 2 78,591,400 20,479,016,600 2,785 66.571 260 T/J 536,800 258 B 1,844,100 28 LPPF Matahari Department Store Tbk. --S9XXO1 3,600 3,940 3,420 3,880 280 67,640,200 258,284,583,000 17,652 87.920 3,880 T/J 1,143,000 3,870 B 10,400 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,250 1,275 1,220 1,235 -15 1,702,700 2,104,152,000 479 318.710 1,235 T/J 26,500 1,230 B 112,700 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,540 1,545 1,430 1,445 -95 6,321,600 9,324,773,500 2,070 821.023 1,450 J 12,500 1,445 T/B 128,400 31 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,045 1,045 1,020 1,040 -5 30,252,800 31,170,872,000 1,490 1,668.940 1,040 T/J 87,300 1,030 B 63,800 32 MCAS M Cash Integrasi Tbk. --U9---2 3,930 3,930 3,860 3,870 -60 2,105,700 8,191,404,000 311 279.422 3,890 J 50,600 3,870 T/B 13,500 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 895 885 860 860 -35 20,191,800 17,545,699,000 2,009 1,514.698 865 J 13,500 860 T/B 386,400 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 895 880 840 845 -50 32,479,300 27,733,836,500 2,755 93.889 850 J 717,400 845 T/B 2,780,700 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,565 1,570 1,530 1,555 -10 8,017,200 12,488,706,000 490 2,589.078 1,555 T/J 1,188,100 1,550 B 100,800 36 PTPP PP (Persero) Tbk. --S6XXO1 2,010 2,020 1,960 1,975 -35 12,922,100 25,650,598,500 1,841 371.241 1,980 J 111,100 1,975 T/B 117,800 37 PWON Pakuwon Jati Tbk. --S6LKO1 630 640 630 630 0 14,802,900 9,405,617,500 2,980 2,428.775 635 J 120,100 630 T/B 11,584,400 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,765 1,775 1,725 1,730 -35 32,315,200 55,914,771,000 1,828 1,081.250 1,730 T/J 707,000 1,725 B 500 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,805 1,840 1,745 1,815 10 13,254,700 23,799,966,500 3,395 821.070 1,815 T/J 4,632,700 1,810 B 40,900 40 SMRA Summarecon Agung Tbk. --S6IK-1 885 900 875 880 -5 4,929,200 4,332,618,500 626 1,445.942 880 T/J 2,677,200 875 B 357,600 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 354 338 340 0 626,926,500 216,536,503,400 12,208 141.667 342 J 90,889,000 340 T/B 19,765,000 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 595 610 580 595 0 24,525,500 14,576,370,500 1,218 244.103 595 T/J 3,003,900 590 B 8,400 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,850 3,960 3,850 3,850 0 2,931,900 11,416,773,000 2,717 190.123 3,890 J 3,000 3,850 T/B 23,400 44 TINS Timah Tbk. --S2K--1 1,425 1,420 1,330 1,330 -95 42,971,600 58,246,178,500 2,495 679.622 1,345 J 35,000 1,330 T/B 2,828,000 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,000 11,100 10,850 11,025 25 766,700 8,404,655,000 1,212 681.657 11,025 T/J 120,900 10,975 B 300 46 TOWR Sarana Menara Nusantara Tbk. --S7K--2 780 790 775 780 0 13,784,400 10,767,518,000 654 3,715.524 785 J 9,600 780 T/B 2,128,400 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,830 1,830 1,795 1,810 -20 10,841,400 19,663,128,000 1,303 465.232 1,810 T/J 550,800 1,805 B 25,000 48 WOOD Integra Indocabinet Tbk. --S5K--2 880 880 865 875 -5 14,205,900 12,388,406,500 537 336.538 875 T/J 114,800 870 B 139,300 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 382 386 378 380 -2 35,262,700 13,421,036,000 1,624 77.551 382 J 1,935,500 380 T/B 5,295,500 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,895 1,880 1,845 1,870 -25 17,508,600 32,589,314,000 2,421 504.723 1,870 T/J 1,331,100 1,865 B 115,900 51 WTON Wijaya Karya Beton Tbk. --S3K--1 550 560 540 545 -5 48,824,500 26,827,425,500 2,616 92.373 545 T/J 4,677,400 540 B 1,253,400 Total 1,719,036,900 1,781,382,802,300 132,230 130,510,600 74,013,900 Jakarta, 08 March 2019 Trading Division