List of Securities Quotation: IDX SMC Liquid Date: Monday, 25 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 11,775 11,775 11,450 11,450 -325 1,174,500 13,607,845,000 1,604 930.169 11,475 J 100 11,450 T/B 8,900 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,840 1,840 1,750 1,755 -85 8,152,300 14,429,679,500 4,212 2,140.244 1,760 J 6,700 1,755 T/B 39,500 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,595 1,575 1,520 1,530 -65 11,157,400 17,138,016,000 2,279 1,201.574 1,535 J 74,200 1,530 T/B 1,189,400 4 ADRO Adaro Energy Tbk. --S2BXO1 1,425 1,405 1,335 1,365 -60 78,346,100 107,114,572,500 7,180 124.091 1,365 T/J 532,600 1,360 B 5,500 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,630 4,610 4,450 4,500 -130 10,322,400 46,546,952,000 3,099 3,586.486 4,510 J 62,600 4,500 T/B 80,000 6 ANTM Aneka Tambang Tbk. --S2XXO1 960 945 910 920 -40 105,587,900 97,686,567,500 8,934 606.580 925 J 1,736,700 920 T/B 1,053,800 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,520 2,480 2,400 2,440 -80 27,120,600 65,822,503,000 4,372 318.261 2,440 T/J 1,051,000 2,430 B 22,400 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,060 2,100 1,990 1,990 -70 13,009,300 26,251,210,000 531 331.667 2,000 J 500 1,990 T/B 354,300 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,135 1,145 1,090 1,100 -35 2,635,600 2,927,984,000 608 8.122 1,110 J 900 1,100 T/B 182,200 10 BNLI Bank Permata Tbk. --M8K--1 935 925 900 905 -30 33,641,700 30,605,774,500 2,165 9.853 905 T/J 1,060,900 900 B 2,042,700 11 BRPT Barito Pacific Tbk. --S3XXO1 3,440 3,470 3,380 3,470 30 20,245,500 69,623,972,000 2,850 271.750 3,470 T/J 181,000 3,460 B 3,800 12 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,450 1,430 1,385 1,430 -20 12,229,600 17,190,381,000 3,342 280.115 1,430 T/J 316,600 1,405 B 70,900 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,220 2,230 2,180 2,200 -20 27,381,500 60,248,869,000 2,376 225.641 2,200 T/J 247,400 2,190 B 504,100 14 CTRA Ciputra Development Tbk. --S6IK-1 1,030 1,015 970 1,010 -20 44,815,200 44,699,202,000 3,578 226.133 1,010 T/J 386,300 1,005 B 63,000 15 DMAS Puradelta Lestari Tbk. --M6K--1 226 228 212 228 2 39,505,700 8,710,994,600 1,288 108.571 228 T/J 27,300 226 B 62,600 16 DOID Delta Dunia Makmur Tbk. --S2K--2 570 575 555 565 -5 18,313,000 10,330,295,500 1,052 764.919 570 J 504,300 565 T/B 140,400 17 ELSA Elnusa Tbk. --S2LKO1 368 364 350 350 -18 35,543,900 12,629,296,000 2,615 87.500 352 J 285,900 350 T/B 828,100 18 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,990 1,970 1,900 1,905 -85 18,373,200 35,483,635,500 4,368 190.500 1,910 J 137,900 1,905 T/B 160,900 19 EXCL XL Axiata Tbk. --S7XXO1 2,700 2,670 2,550 2,580 -120 9,851,300 25,563,020,000 2,759 130.937 2,580 T/J 6,400 2,570 B 49,000 20 HOKI Buyung Poetra Sembada Tbk. --U5K--1 600 600 585 595 -5 14,588,200 8,630,582,500 1,229 191.935 595 T/J 1,066,500 590 B 66,300 21 HRUM Harum Energy Tbk. --S2K--1 1,470 1,480 1,445 1,450 -20 2,997,800 4,373,305,000 941 27.885 1,455 J 36,800 1,450 T/B 8,900 22 INCO Vale Indonesia Tbk. --S2BXO1 3,540 3,530 3,400 3,410 -130 10,294,900 35,403,809,000 2,662 1,391.837 3,420 J 1,000 3,410 T/B 383,600 23 INDY Indika Energy Tbk. --S2XXO1 1,980 1,960 1,910 1,920 -60 11,621,200 22,456,347,000 3,390 65.085 1,925 J 53,700 1,920 T/B 237,000 24 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 23,325 24,325 22,900 23,850 525 4,996,200 119,222,655,000 6,788 170.357 23,875 J 9,400 23,850 T/B 88,800 25 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,200 2,230 2,140 2,150 -50 46,579,200 101,744,549,000 5,852 587.753 2,160 J 13,100 2,150 T/B 187,200 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,325 5,300 5,050 5,200 -125 6,523,200 33,493,077,500 3,640 306.640 5,225 J 85,200 5,200 T/B 1,321,300 27 LPKR Lippo Karawaci Tbk. --S6K--1 306 306 286 286 -20 104,456,800 30,939,839,600 2,116 73.228 288 J 400,000 286 T/B 12,032,000 28 LPPF Matahari Department Store Tbk. --S9XXO1 4,150 4,150 4,000 4,000 -150 10,868,300 44,146,389,000 3,924 90.639 4,010 J 10,300 4,000 T/B 5,738,000 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,145 1,145 1,075 1,085 -60 15,839,600 17,448,240,500 2,919 280.000 1,090 J 1,700 1,085 T/B 87,700 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,640 1,710 1,580 1,650 10 4,401,400 7,304,483,000 1,617 937.500 1,650 T/J 24,800 1,645 B 700 31 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,080 1,080 1,050 1,055 -25 27,791,100 29,383,299,000 2,067 1,693.011 1,060 J 28,700 1,055 T/B 100 32 MCAS M Cash Integrasi Tbk. --U9---2 3,770 3,770 3,710 3,730 -40 2,223,700 8,325,968,000 294 269.314 3,730 T/J 73,500 3,720 B 16,800 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 920 900 875 890 -30 26,840,700 23,837,124,000 2,159 1,567.536 895 J 680,400 890 T/B 105,300 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 790 775 745 750 -40 34,545,700 26,039,888,500 2,570 83.333 755 J 328,100 750 T/B 231,600 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,480 1,485 1,395 1,430 -50 6,175,500 8,753,685,000 906 2,380.952 1,430 T/J 50,400 1,425 B 50,000 36 PTPP PP (Persero) Tbk. --S6XXO1 2,080 2,050 1,980 1,995 -85 13,533,300 27,161,015,500 2,091 375.000 2,000 J 201,400 1,995 T/B 746,600 37 PWON Pakuwon Jati Tbk. --S6LKO1 695 685 660 675 -20 18,994,300 12,787,733,500 4,757 2,602.259 680 J 847,900 675 T/B 196,300 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,730 1,730 1,705 1,715 -15 4,289,800 7,360,793,500 634 1,071.875 1,720 J 11,900 1,715 T/B 1,163,800 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,745 1,735 1,675 1,710 -35 9,118,400 15,459,584,000 2,696 773.570 1,710 T/J 123,900 1,700 B 500 40 SMRA Summarecon Agung Tbk. --S6IK-1 980 970 915 940 -40 18,225,900 17,069,608,000 1,755 1,544.528 945 J 36,800 940 T/B 911,300 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 342 340 336 338 -4 28,286,700 9,564,798,400 842 140.833 340 J 4,110,900 338 T/B 1,678,900 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 580 580 550 555 -25 27,553,400 15,545,830,500 1,433 227.692 560 J 587,100 555 T/B 207,600 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,200 4,210 3,930 4,000 -200 2,710,400 10,937,192,000 2,499 197.531 4,000 T/J 14,300 3,990 B 7,100 44 TINS Timah Tbk. --S2K--1 1,295 1,275 1,210 1,215 -80 67,328,700 82,983,596,000 3,469 620.858 1,220 J 4,000 1,215 T/B 530,900 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,750 11,625 11,050 11,350 -400 1,680,300 19,042,817,500 1,762 701.751 11,350 T/J 4,600 11,325 B 1,000 46 TOWR Sarana Menara Nusantara Tbk. --S7K--2 795 790 755 760 -35 15,717,100 12,015,785,500 1,447 3,620.254 765 J 2,300 760 T/B 76,200 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,980 1,980 1,900 1,950 -30 28,738,300 55,705,721,500 2,942 501.217 1,950 T/J 650,300 1,940 B 20,000 48 WOOD Integra Indocabinet Tbk. --S5K--2 920 935 860 900 -20 45,765,900 40,483,151,000 2,632 346.154 900 T/J 1,563,400 890 B 500 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 396 392 386 388 -8 57,547,800 22,366,809,600 2,449 79.184 390 J 2,946,500 388 T/B 188,300 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,935 1,900 1,850 1,865 -70 38,652,700 72,210,169,000 4,685 503.374 1,870 J 19,600 1,865 T/B 1,404,100 51 WTON Wijaya Karya Beton Tbk. --S3K--1 575 575 555 560 -15 39,781,400 22,546,107,500 1,821 94.915 565 J 45,200 560 T/B 1,814,600 Total 1,266,074,600 1,671,354,724,200 140,200 20,653,000 36,364,500 Jakarta, 25 March 2019 Trading Division