List of Securities Quotation: IDX SMC Liquid Date: Friday, 22 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 11,750 11,975 11,675 11,775 25 883,000 10,401,715,000 1,035 956.571 11,775 T/J 129,900 11,750 B 81,800 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,845 1,875 1,800 1,840 -5 8,333,400 15,397,732,500 2,911 2,243.902 1,840 T/J 767,600 1,835 B 6,100 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,615 1,620 1,590 1,595 -20 5,141,200 8,234,497,500 1,214 1,252.621 1,595 T/J 37,300 1,590 B 182,700 4 ADRO Adaro Energy Tbk. --S2BXO1 1,425 1,435 1,400 1,425 0 16,724,000 23,625,529,000 2,786 129.545 1,425 T/J 2,852,200 1,420 B 38,700 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,690 4,740 4,580 4,630 -60 6,779,500 31,396,505,000 2,815 3,690.096 4,630 T/J 43,500 4,620 B 1,000 6 ANTM Aneka Tambang Tbk. --S2XXO1 965 965 950 960 -5 38,781,500 37,145,682,500 3,646 632.953 960 T/J 2,315,300 955 B 1,985,400 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,520 2,530 2,490 2,520 0 22,024,900 55,415,783,000 2,951 328.696 2,520 T/J 1,633,900 2,510 B 256,900 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,070 2,090 2,050 2,060 -10 9,042,300 18,804,784,000 202 343.333 2,060 T/J 27,000 2,050 B 100,000 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,135 1,145 1,120 1,135 0 3,639,200 4,125,374,000 718 8.380 1,140 J 84,200 1,135 T/B 35,300 10 BNLI Bank Permata Tbk. --M8K--1 935 955 930 935 0 33,952,100 31,920,446,000 2,001 10.180 940 J 934,000 935 T/B 1,406,700 11 BRPT Barito Pacific Tbk. --S3XXO1 3,450 3,470 3,420 3,440 -10 18,755,600 64,572,870,000 2,147 269.400 3,440 T/J 199,500 3,430 B 30,100 12 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,445 1,465 1,440 1,450 5 17,017,400 24,696,319,000 4,032 284.032 1,455 J 782,600 1,450 T/B 911,900 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,220 2,240 2,200 2,220 0 33,959,000 75,287,727,000 2,318 227.692 2,220 T/J 1,423,900 2,210 B 2,088,300 14 CTRA Ciputra Development Tbk. --S6IK-1 975 1,035 975 1,030 55 161,496,700 163,629,433,500 5,686 230.611 1,030 T/J 1,881,000 1,025 B 28,300 15 DMAS Puradelta Lestari Tbk. --M6K--1 230 234 226 226 -4 15,489,100 3,522,864,800 766 107.619 228 J 1,776,000 226 T/B 750,800 16 DOID Delta Dunia Makmur Tbk. --S2K--2 580 590 570 570 -10 13,661,600 7,866,280,500 738 771.689 575 J 37,700 570 T/B 2,850,700 17 ELSA Elnusa Tbk. --S2LKO1 368 372 366 368 0 6,105,600 2,247,931,000 905 92.000 370 J 2,419,400 368 T/B 101,300 18 ERAA Erajaya Swasembada Tbk. --S9LKO1 2,000 2,020 1,990 1,990 -10 7,991,200 15,966,856,000 2,049 199.000 1,995 J 182,800 1,990 T/B 80,100 19 EXCL XL Axiata Tbk. --S7XXO1 2,700 2,720 2,650 2,700 0 4,206,600 11,302,022,000 1,135 137.027 2,710 J 196,600 2,700 T/B 210,900 20 HOKI Buyung Poetra Sembada Tbk. --U5K--1 600 605 595 600 0 14,963,200 8,975,816,500 502 193.548 600 T/J 358,300 595 B 1,231,700 21 HRUM Harum Energy Tbk. --S2K--1 1,480 1,485 1,470 1,470 -10 936,800 1,380,638,000 482 28.269 1,475 J 35,900 1,470 T/B 348,700 22 INCO Vale Indonesia Tbk. --S2BXO1 3,590 3,580 3,530 3,540 -50 5,059,600 17,973,201,000 1,264 1,444.898 3,540 T/J 34,100 3,530 B 357,400 23 INDY Indika Energy Tbk. --S2XXO1 2,020 2,030 1,980 1,980 -40 11,947,900 23,782,418,500 2,924 67.119 1,985 J 9,100 1,980 T/B 61,400 24 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 23,375 23,450 23,250 23,325 -50 1,407,200 32,824,407,500 2,791 166.607 23,400 J 19,900 23,325 T/B 35,900 25 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,210 2,230 2,200 2,200 -10 8,769,800 19,333,019,000 2,279 601.422 2,210 J 575,600 2,200 T/B 9,311,500 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,450 5,475 5,200 5,325 -125 4,004,800 21,378,312,500 2,065 314.011 5,350 J 56,400 5,325 T/B 107,000 27 LPKR Lippo Karawaci Tbk. --S6K--1 304 310 298 306 2 105,819,100 32,411,292,200 1,675 78.348 306 T/J 1,117,200 304 B 3,796,100 28 LPPF Matahari Department Store Tbk. --S9XXO1 4,150 4,210 4,100 4,150 0 9,297,400 38,654,436,000 3,501 94.038 4,150 T/J 1,958,200 4,140 B 700 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,130 1,155 1,130 1,145 15 6,047,200 6,912,291,500 1,442 295.484 1,150 J 241,400 1,145 T/B 3,800 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,640 1,655 1,635 1,640 0 9,094,300 14,917,435,500 2,441 931.818 1,645 J 13,400 1,640 T/B 338,300 31 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,090 1,110 1,080 1,080 -10 13,366,700 14,595,961,500 1,496 1,733.130 1,080 T/J 1,463,500 1,075 B 263,100 32 MCAS M Cash Integrasi Tbk. --U9---2 3,790 3,820 3,770 3,770 -20 2,165,400 8,219,174,000 353 272.202 3,770 T/J 58,400 3,760 B 133,500 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 905 925 905 920 15 27,215,000 24,931,383,500 1,775 1,620.374 920 T/J 3,203,200 915 B 57,800 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 795 805 775 790 -5 27,945,400 22,025,937,500 5,523 87.778 790 T/J 3,784,500 780 B 157,000 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,440 1,495 1,435 1,480 40 4,399,200 6,432,301,000 693 2,464.202 1,480 T/J 176,000 1,475 B 10,000 36 PTPP PP (Persero) Tbk. --S6XXO1 2,110 2,120 2,070 2,080 -30 4,352,000 9,098,867,000 955 390.977 2,090 J 147,400 2,080 T/B 46,500 37 PWON Pakuwon Jati Tbk. --S6LKO1 705 705 680 695 -10 21,207,600 14,732,586,000 4,990 2,679.363 700 J 386,600 695 T/B 825,700 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,755 1,775 1,700 1,730 -25 7,122,200 12,270,320,000 1,567 1,081.250 1,730 T/J 304,800 1,725 B 250,100 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,790 1,790 1,725 1,745 -45 11,489,000 20,084,798,000 2,695 789.403 1,745 T/J 133,200 1,735 B 80,500 40 SMRA Summarecon Agung Tbk. --S6IK-1 975 990 970 980 5 21,259,900 20,846,268,500 2,315 1,610.253 985 J 719,200 980 T/B 418,700 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 342 340 342 2 11,915,600 4,069,402,400 481 142.500 342 T/J 4,778,400 340 B 3,043,600 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 590 590 580 580 -10 12,347,600 7,223,593,500 635 237.949 585 J 1,102,900 580 T/B 382,600 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,010 4,230 4,020 4,200 190 4,417,100 18,407,028,000 3,031 207.407 4,200 T/J 326,200 4,190 B 1,500 44 TINS Timah Tbk. --S2K--1 1,300 1,335 1,275 1,295 -5 34,292,100 44,566,669,500 2,037 661.737 1,300 J 145,500 1,295 T/B 469,200 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,875 11,900 11,600 11,750 -125 952,800 11,198,722,500 996 726.482 11,750 T/J 112,300 11,700 B 4,500 46 TOWR Sarana Menara Nusantara Tbk. --S7K--2 800 800 790 795 -5 17,766,000 14,145,516,000 1,263 3,786.977 795 T/J 85,100 790 B 225,400 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,000 2,010 1,965 1,980 -20 21,928,100 43,630,684,500 2,723 508.928 1,980 T/J 577,900 1,975 B 1,002,500 48 WOOD Integra Indocabinet Tbk. --S5K--2 920 940 915 920 0 15,972,300 14,786,218,000 1,069 353.846 920 T/J 71,200 915 B 412,100 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 396 406 396 396 0 107,462,500 43,031,900,800 4,271 80.816 398 J 2,390,100 396 T/B 7,357,400 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,940 1,955 1,900 1,935 -5 30,475,000 58,687,154,000 2,526 522.267 1,935 T/J 868,000 1,930 B 4,300 51 WTON Wijaya Karya Beton Tbk. --S3K--1 580 590 570 575 -5 28,640,400 16,557,658,000 1,585 97.458 580 J 1,214,400 575 T/B 2,012,000 Total 1,028,023,100 1,253,645,764,700 104,400 44,192,700 43,897,500 Jakarta, 22 March 2019 Trading Division