List of Securities Quotation: IDX SMC Liquid Date: Monday, 18 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 12,500 12,600 12,300 12,300 -200 429,300 5,324,242,500 619 999.221 12,325 J 54,600 12,300 T/B 23,300 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,805 1,815 1,780 1,800 -5 10,762,000 19,422,731,000 6,238 2,195.122 1,800 T/J 1,644,200 1,795 B 4,300 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,550 1,575 1,530 1,540 -10 10,112,800 15,655,508,500 1,302 1,209.427 1,545 J 122,500 1,540 T/B 564,700 4 ADRO Adaro Energy Tbk. --S2BXO1 1,420 1,435 1,405 1,430 10 30,460,000 43,375,965,500 3,469 130.000 1,430 T/J 4,133,200 1,425 B 224,200 5 AKRA AKR Corporindo Tbk. --S9XXO1 5,450 5,550 5,250 5,300 -150 5,176,300 27,870,745,000 1,729 4,224.084 5,300 T/J 275,000 5,275 B 72,400 6 ANTM Aneka Tambang Tbk. --S2XXO1 975 985 945 955 -20 95,086,600 91,514,380,500 7,317 629.656 960 J 1,527,400 955 T/B 21,200 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,430 2,460 2,390 2,400 -30 16,789,400 40,491,904,000 2,938 313.043 2,410 J 701,200 2,400 T/B 2,400,200 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,050 2,100 2,010 2,050 0 9,474,200 19,533,908,000 344 341.667 2,050 T/J 22,000 2,030 B 75,700 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,140 1,160 1,105 1,115 -25 3,823,400 4,308,332,500 974 8.233 1,120 J 111,600 1,115 T/B 256,000 10 BNLI Bank Permata Tbk. --M8K--1 1,025 1,045 980 980 -45 104,554,000 105,168,345,500 5,594 10.670 985 J 89,700 980 T/B 359,600 11 BRPT Barito Pacific Tbk. --S3XXO1 3,300 3,340 3,250 3,310 10 11,700,400 38,507,995,000 2,777 259.219 3,310 T/J 11,500 3,300 B 30,100 12 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,320 1,405 1,320 1,400 80 26,980,400 37,207,551,000 3,156 274.238 1,405 J 428,100 1,400 T/B 638,000 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,140 2,200 2,140 2,170 30 106,716,400 231,203,070,000 5,398 222.564 2,170 T/J 114,600 2,160 B 1,440,900 14 CTRA Ciputra Development Tbk. --S6IK-1 885 945 890 935 50 76,152,000 70,723,092,000 4,900 209.341 935 T/J 2,072,800 930 B 968,900 15 DMAS Puradelta Lestari Tbk. --M6K--1 242 252 240 240 -2 53,627,300 13,151,670,200 1,407 114.286 242 J 38,000 240 T/B 973,000 16 DOID Delta Dunia Makmur Tbk. --S2K--2 575 585 565 570 -5 16,520,000 9,452,498,500 1,005 771.689 570 T/J 484,300 565 B 2,027,200 17 ELSA Elnusa Tbk. --S2LKO1 374 378 370 370 -4 12,657,700 4,715,389,800 1,073 92.500 370 T/J 1,254,900 368 B 2,617,800 18 ERAA Erajaya Swasembada Tbk. --S9LKO1 2,060 2,070 1,980 2,000 -60 29,595,400 59,322,846,000 4,839 200.000 2,000 T/J 8,100 1,995 B 156,900 19 EXCL XL Axiata Tbk. --S7XXO1 2,580 2,720 2,570 2,690 110 24,945,200 66,819,250,000 3,922 136.520 2,690 T/J 48,500 2,680 B 114,000 20 HOKI Buyung Poetra Sembada Tbk. --U5K--1 600 605 600 605 5 18,688,000 11,267,913,000 906 195.161 605 T/J 119,400 600 B 1,413,700 21 HRUM Harum Energy Tbk. --S2K--1 1,475 1,495 1,475 1,480 5 1,266,200 1,878,222,500 573 28.462 1,485 J 12,700 1,480 T/B 22,200 22 INCO Vale Indonesia Tbk. --S2BXO1 3,640 3,670 3,460 3,490 -150 14,444,700 50,993,809,000 3,596 1,424.490 3,500 J 29,100 3,490 T/B 109,500 23 INDY Indika Energy Tbk. --S2XXO1 2,100 2,120 2,060 2,070 -30 7,062,200 14,717,617,000 1,712 70.169 2,080 J 64,000 2,070 T/B 72,400 24 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 22,850 23,350 22,900 23,025 175 759,200 17,579,122,500 1,777 164.464 23,025 T/J 7,300 23,000 B 22,600 25 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,310 2,320 2,240 2,250 -60 37,769,700 85,503,036,000 5,496 615.090 2,250 T/J 1,419,100 2,240 B 2,081,600 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,325 5,400 5,225 5,325 0 4,878,500 25,753,040,000 2,668 314.011 5,325 T/J 228,400 5,300 B 3,100 27 LPKR Lippo Karawaci Tbk. --S6K--1 286 296 278 292 6 146,710,600 42,285,433,000 3,103 74.764 292 T/J 4,422,900 290 B 4,778,200 28 LPPF Matahari Department Store Tbk. --S9XXO1 3,840 4,210 3,850 4,100 260 38,044,200 153,722,835,000 12,355 92.905 4,110 J 17,800 4,100 T/B 535,700 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,215 1,235 1,180 1,185 -30 8,111,800 9,770,340,000 1,428 305.806 1,190 J 266,800 1,185 T/B 453,400 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,605 1,670 1,575 1,580 -25 6,317,300 10,252,246,500 1,341 897.727 1,580 T/J 248,600 1,575 B 64,500 31 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,115 1,120 1,060 1,095 -20 10,834,900 11,793,290,500 2,083 1,757.201 1,100 J 671,800 1,095 T/B 786,600 32 MCAS M Cash Integrasi Tbk. --U9---2 3,800 3,800 3,730 3,740 -60 1,491,200 5,608,119,000 194 270.036 3,740 T/J 6,800 3,730 B 7,600 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 895 900 875 875 -20 17,287,900 15,277,240,000 1,941 1,541.117 880 J 728,700 875 T/B 3,808,200 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 865 885 835 845 -20 24,019,500 20,423,883,500 2,524 93.889 850 J 1,248,600 845 T/B 1,646,900 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,490 1,500 1,450 1,450 -40 3,527,100 5,144,918,000 488 2,414.252 1,450 T/J 13,800 1,445 B 22,000 36 PTPP PP (Persero) Tbk. --S6XXO1 2,090 2,100 2,060 2,080 -10 13,276,400 27,603,384,000 1,318 390.977 2,090 J 270,900 2,080 T/B 228,900 37 PWON Pakuwon Jati Tbk. --S6LKO1 670 680 665 675 5 54,789,200 37,015,405,500 6,120 2,602.259 675 T/J 3,295,600 670 B 1,289,600 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,800 1,830 1,790 1,810 10 2,367,900 4,283,963,500 757 1,131.250 1,820 J 41,000 1,810 T/B 443,500 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,745 1,760 1,730 1,735 -10 13,880,200 24,186,453,000 1,914 784.880 1,735 T/J 54,700 1,730 B 164,700 40 SMRA Summarecon Agung Tbk. --S6IK-1 900 940 905 935 35 31,147,300 28,903,157,000 1,533 1,536.313 935 T/J 909,500 930 B 3,155,200 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 342 338 338 0 26,087,800 8,874,519,000 715 140.833 340 J 31,100 338 T/B 17,308,600 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 570 585 570 575 5 16,230,500 9,370,701,500 759 235.897 580 J 153,800 575 T/B 2,935,400 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,670 3,710 3,620 3,700 30 3,549,700 13,078,450,000 1,438 182.716 3,720 J 42,900 3,700 T/B 5,500 44 TINS Timah Tbk. --S2K--1 1,285 1,310 1,240 1,250 -35 54,830,800 69,190,190,500 4,005 638.743 1,255 J 479,100 1,250 T/B 36,600 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,000 11,400 11,000 11,400 400 2,828,400 31,839,197,500 1,949 704.842 11,400 T/J 44,600 11,375 B 8,400 46 TOWR Sarana Menara Nusantara Tbk. --S7K--2 820 830 800 800 -20 7,259,300 5,848,631,000 805 3,810.794 805 J 315,600 800 T/B 1,054,700 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,940 1,955 1,925 1,940 0 15,588,600 30,244,185,500 1,970 498.647 1,945 J 1,736,200 1,940 T/B 1,095,200 48 WOOD Integra Indocabinet Tbk. --S5K--2 890 900 885 890 0 12,865,000 11,469,801,500 512 342.308 890 T/J 1,163,500 885 B 882,800 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 384 388 380 384 0 32,638,400 12,540,073,800 1,778 78.367 386 J 5,740,100 384 T/B 85,900 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,940 1,955 1,910 1,920 -20 15,153,200 29,197,326,500 2,192 518.219 1,925 J 72,300 1,920 T/B 847,300 51 WTON Wijaya Karya Beton Tbk. --S3K--1 580 590 550 555 -25 43,954,100 24,772,644,500 3,335 94.068 560 J 862,200 555 T/B 8,029,500 Total 1,333,222,600 1,754,158,575,300 132,286 37,861,100 66,368,400 Jakarta, 18 March 2019 Trading Division