List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 20 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 12,200 12,400 12,100 12,100 -100 443,300 5,413,097,500 758 982.973 12,125 J 600 12,100 T/B 88,000 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,795 1,810 1,790 1,805 10 16,754,300 30,191,127,000 4,257 2,201.220 1,805 T/J 1,018,000 1,800 B 25,500 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,570 1,620 1,570 1,610 40 23,389,900 37,472,159,500 3,141 1,264.401 1,610 T/J 525,500 1,605 B 107,000 4 ADRO Adaro Energy Tbk. --S2BXO1 1,435 1,440 1,415 1,430 -5 23,151,000 33,114,597,500 2,557 130.000 1,430 T/J 1,844,000 1,425 B 51,700 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,820 4,910 4,650 4,740 -80 10,955,000 52,352,820,000 4,880 3,777.765 4,740 T/J 14,800 4,730 B 80,100 6 ANTM Aneka Tambang Tbk. --S2XXO1 960 980 960 960 0 55,325,000 53,522,256,000 4,066 632.953 965 J 1,411,200 960 T/B 2,225,200 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,420 2,450 2,390 2,390 -30 16,254,200 39,195,765,000 3,466 311.739 2,400 J 168,000 2,390 T/B 9,100 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,000 2,060 2,020 2,060 60 9,396,800 19,170,048,000 295 343.333 2,060 T/J 129,400 2,050 B 300 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,115 1,140 1,115 1,115 0 1,054,700 1,184,272,000 325 8.233 1,125 J 6,000 1,115 T/B 37,400 10 BNLI Bank Permata Tbk. --M8K--1 920 950 915 925 5 76,457,600 71,063,874,000 4,975 10.071 925 T/J 440,200 920 B 1,004,100 11 BRPT Barito Pacific Tbk. --S3XXO1 3,260 3,310 3,210 3,310 50 12,606,400 41,054,789,000 2,523 259.219 3,310 T/J 129,200 3,300 B 14,000 12 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,415 1,420 1,395 1,400 -15 7,714,100 10,809,588,000 2,057 274.238 1,405 J 123,400 1,400 T/B 11,000 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,170 2,200 2,160 2,180 10 56,493,000 123,130,282,000 3,571 223.590 2,180 T/J 765,600 2,170 B 1,633,700 14 CTRA Ciputra Development Tbk. --S6IK-1 935 940 925 930 -5 15,651,400 14,586,605,500 1,437 208.222 930 T/J 298,300 925 B 319,900 15 DMAS Puradelta Lestari Tbk. --M6K--1 236 238 220 222 -14 51,623,400 11,714,637,200 1,579 105.714 222 T/J 329,100 220 B 1,576,400 16 DOID Delta Dunia Makmur Tbk. --S2K--2 570 605 575 580 10 53,036,800 31,416,591,500 4,690 785.227 585 J 447,000 580 T/B 1,995,900 17 ELSA Elnusa Tbk. --S2LKO1 368 372 364 364 -4 20,634,700 7,579,936,800 1,156 91.000 366 J 222,000 364 T/B 2,165,800 18 ERAA Erajaya Swasembada Tbk. --S9LKO1 2,010 2,050 1,985 1,985 -25 23,145,000 46,448,126,000 3,991 198.500 1,990 J 84,300 1,985 T/B 473,100 19 EXCL XL Axiata Tbk. --S7XXO1 2,650 2,720 2,610 2,700 50 17,996,600 48,468,439,000 1,955 137.027 2,710 J 318,100 2,700 T/B 274,100 20 HOKI Buyung Poetra Sembada Tbk. --U5K--1 595 605 590 605 10 16,446,600 9,822,922,500 822 195.161 605 T/J 1,528,200 600 B 66,800 21 HRUM Harum Energy Tbk. --S2K--1 1,475 1,495 1,475 1,480 5 1,032,400 1,531,324,500 541 28.462 1,485 J 16,200 1,480 T/B 118,900 22 INCO Vale Indonesia Tbk. --S2BXO1 3,550 3,620 3,550 3,580 30 10,436,600 37,426,971,000 2,194 1,461.224 3,590 J 63,500 3,580 T/B 261,600 23 INDY Indika Energy Tbk. --S2XXO1 2,050 2,110 2,050 2,060 10 9,901,100 20,558,474,000 2,130 69.831 2,070 J 121,200 2,060 T/B 31,700 24 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 22,850 22,925 22,575 22,825 -25 1,626,500 37,010,840,000 2,816 163.036 22,850 J 6,000 22,825 T/B 6,900 25 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,190 2,260 2,180 2,200 10 28,036,300 62,235,470,000 3,903 601.422 2,210 J 495,600 2,200 T/B 391,000 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,300 5,325 5,225 5,300 0 1,345,300 7,135,680,000 1,468 312.536 5,300 T/J 26,200 5,275 B 56,700 27 LPKR Lippo Karawaci Tbk. --S6K--1 290 298 286 294 4 80,669,200 23,613,827,400 1,548 75.276 294 T/J 2,129,100 292 B 5,411,700 28 LPPF Matahari Department Store Tbk. --S9XXO1 4,010 4,150 4,050 4,140 130 25,195,300 103,540,445,000 6,353 93.812 4,140 T/J 393,500 4,130 B 111,100 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,155 1,185 1,150 1,160 5 9,175,500 10,658,503,000 1,124 299.355 1,160 T/J 383,200 1,155 B 536,700 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,600 1,630 1,575 1,575 -25 1,547,600 2,472,285,500 583 894.886 1,580 J 21,700 1,570 B 23,500 31 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,080 1,090 1,065 1,075 -5 5,732,700 6,164,348,500 1,048 1,725.106 1,080 J 368,000 1,075 T/B 220,400 32 MCAS M Cash Integrasi Tbk. --U9---2 3,810 3,850 3,810 3,820 10 2,328,100 8,915,752,000 349 275.812 3,820 T/J 1,900 3,810 B 129,700 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 875 890 870 875 0 17,120,700 15,037,931,500 1,841 1,541.117 880 J 522,500 875 T/B 1,160,400 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 835 850 820 825 -10 19,942,100 16,596,400,500 2,157 91.667 830 J 1,034,100 825 T/B 1,695,600 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,410 1,475 1,400 1,415 5 6,607,900 9,387,717,500 1,150 2,355.977 1,415 T/J 15,200 1,410 B 100 36 PTPP PP (Persero) Tbk. --S6XXO1 2,110 2,140 2,080 2,090 -20 17,341,700 36,695,378,000 2,076 392.857 2,100 J 68,800 2,090 T/B 824,800 37 PWON Pakuwon Jati Tbk. --S6LKO1 680 685 670 685 5 17,200,700 11,689,451,000 4,754 2,640.811 685 T/J 2,915,400 680 B 1,500 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,850 1,855 1,740 1,780 -70 11,650,100 20,920,999,000 1,334 1,112.500 1,800 J 24,400 1,780 T/B 798,900 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,750 1,750 1,725 1,745 -5 11,633,400 20,179,145,500 1,277 789.403 1,745 T/J 263,200 1,735 B 68,500 40 SMRA Summarecon Agung Tbk. --S6IK-1 930 940 910 920 -10 17,926,900 16,583,002,000 818 1,511.666 920 T/J 38,700 915 B 305,100 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 342 338 340 0 8,252,700 2,805,112,600 414 141.667 342 J 5,269,100 340 T/B 462,900 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 585 595 575 575 -10 18,009,100 10,564,960,500 1,017 235.897 580 J 31,000 575 T/B 713,800 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,700 3,750 3,690 3,710 10 2,863,700 10,639,270,000 1,339 183.210 3,710 T/J 86,700 3,700 B 803,400 44 TINS Timah Tbk. --S2K--1 1,275 1,350 1,275 1,320 45 59,250,500 78,337,697,000 5,163 674.512 1,325 J 90,300 1,320 T/B 1,331,400 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,900 12,075 11,500 11,825 -75 2,537,200 30,040,465,000 2,990 731.119 11,825 T/J 39,900 11,750 B 2,000 46 TOWR Sarana Menara Nusantara Tbk. --S7K--2 795 805 775 800 5 12,115,700 9,655,124,000 758 3,810.794 805 J 541,100 800 T/B 1,308,400 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,000 2,030 1,985 1,990 -10 33,983,900 68,278,128,500 3,698 511.498 1,990 T/J 1,608,900 1,985 B 1,109,400 48 WOOD Integra Indocabinet Tbk. --S5K--2 895 915 880 900 5 26,497,700 23,858,429,000 1,414 346.154 900 T/J 147,000 895 B 114,100 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 386 396 386 392 6 171,333,300 67,108,334,400 5,578 80.000 392 T/J 6,670,800 390 B 2,842,600 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,920 1,945 1,915 1,930 10 19,553,800 37,715,635,500 1,893 520.918 1,930 T/J 1,419,300 1,925 B 741,900 51 WTON Wijaya Karya Beton Tbk. --S3K--1 595 600 575 575 -20 33,531,600 19,575,381,000 2,411 97.458 575 T/J 1,561,300 570 B 3,259,100 Total 1,192,909,100 1,514,644,417,400 118,640 36,176,700 37,002,900 Jakarta, 20 March 2019 Trading Division