List of Securities Quotation: IDX SMC Liquid Date: Friday, 29 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 11,325 11,325 11,200 11,225 -100 368,700 4,149,382,500 284 911.891 11,225 T/J 5,000 11,200 B 16,000 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,840 1,850 1,775 1,780 -60 12,440,700 22,192,871,000 4,989 2,170.732 1,785 J 199,500 1,780 T/B 231,100 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,650 1,685 1,635 1,645 -5 17,644,100 29,259,817,500 3,322 1,291.888 1,645 T/J 314,400 1,640 B 37,500 4 ADRO Adaro Energy Tbk. --S2BXO1 1,350 1,365 1,340 1,345 -5 52,580,800 70,850,380,000 5,521 122.273 1,345 T/J 428,800 1,340 B 4,991,000 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,770 4,820 4,700 4,720 -50 4,929,900 23,476,333,000 1,508 3,761.825 4,730 J 8,200 4,720 T/B 6,900 6 ANTM Aneka Tambang Tbk. --S2XXO1 880 895 870 885 5 73,446,700 65,054,307,500 4,429 583.504 890 J 1,133,600 885 T/B 4,572,900 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,510 2,490 2,420 2,440 -70 32,755,700 80,103,613,000 3,678 318.261 2,440 T/J 21,000 2,430 B 1,146,000 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,010 2,050 2,000 2,010 0 10,440,000 21,090,126,000 321 335.000 2,020 J 11,400 2,010 T/B 28,700 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,070 1,080 1,055 1,055 -15 4,079,200 4,346,239,500 376 7.790 1,060 J 6,700 1,055 T/B 458,300 10 BNLI Bank Permata Tbk. --M8K--1 970 990 945 990 20 26,227,400 25,428,065,000 1,573 10.779 990 T/J 7,189,200 960 B 400 11 BRPT Barito Pacific Tbk. --S3XXO1 3,590 3,590 3,530 3,590 0 19,413,900 69,115,803,000 2,793 281.147 3,590 T/J 302,200 3,570 B 100 12 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,415 1,440 1,405 1,405 -10 8,973,300 12,701,066,000 1,620 275.218 1,410 J 176,300 1,405 T/B 1,314,500 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,230 2,240 2,200 2,210 -20 26,703,500 59,205,162,000 1,836 226.667 2,220 J 506,200 2,210 T/B 753,000 14 CTRA Ciputra Development Tbk. --S6IK-1 995 1,040 990 1,000 5 23,512,000 23,732,457,500 1,918 223.894 1,005 J 1,049,600 1,000 T/B 191,500 15 DMAS Puradelta Lestari Tbk. --M6K--1 218 222 218 220 2 12,015,500 2,645,435,200 376 104.762 222 J 358,500 220 T/B 1,135,100 16 DOID Delta Dunia Makmur Tbk. --S2K--2 580 585 560 570 -10 15,954,800 9,070,589,000 978 771.689 575 J 2,270,200 570 T/B 23,300 17 ELSA Elnusa Tbk. --S2LKO1 366 368 360 360 -6 11,425,200 4,144,312,800 970 90.000 362 J 2,100 360 T/B 1,126,300 18 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,795 1,925 1,765 1,770 -25 53,109,200 98,127,618,000 9,235 177.000 1,775 J 21,100 1,770 T/B 1,498,700 19 EXCL XL Axiata Tbk. --S7XXO1 2,670 2,740 2,620 2,700 30 4,791,100 12,871,571,000 1,494 137.027 2,700 T/J 659,000 2,690 B 10,800 20 HOKI Buyung Poetra Sembada Tbk. --U5K--1 580 590 575 580 0 17,285,300 10,073,064,000 891 187.097 580 T/J 1,319,900 575 B 985,600 21 HRUM Harum Energy Tbk. --S2K--1 1,440 1,455 1,415 1,420 -20 2,777,300 3,989,613,000 764 27.308 1,425 J 4,000 1,420 T/B 45,600 22 INCO Vale Indonesia Tbk. --S2BXO1 3,330 3,450 3,310 3,390 60 6,755,100 22,838,233,000 1,860 1,383.673 3,390 T/J 161,400 3,380 B 125,000 23 INDY Indika Energy Tbk. --S2XXO1 1,890 1,880 1,820 1,825 -65 13,785,800 25,388,601,500 2,484 61.864 1,825 T/J 3,532,700 1,820 B 666,900 24 ITMG Indo Tambangraya Megah Tbk. CDS2BXO1 23,850 24,025 23,675 23,925 75 2,043,300 48,664,522,500 3,015 170.893 23,925 T/J 7,000 23,900 B 600 25 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,950 1,965 1,745 1,755 -195 187,429,900 339,296,656,500 32,350 479.770 1,760 J 53,800 1,755 T/B 305,800 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,875 6,025 5,850 5,975 100 21,854,700 130,702,322,500 5,045 352.341 6,000 J 329,100 5,975 T/B 361,900 27 LPKR Lippo Karawaci Tbk. --S6K--1 294 300 288 288 -6 35,136,000 10,173,200,600 1,221 73.740 290 J 683,700 288 T/B 846,000 28 LPPF Matahari Department Store Tbk. --S9XXO1 4,040 4,100 3,950 4,090 50 10,801,000 43,699,859,000 4,794 92.679 4,090 T/J 206,800 4,080 B 57,600 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,065 1,080 1,040 1,040 -25 9,909,200 10,416,820,000 1,239 268.387 1,045 J 397,900 1,040 T/B 116,100 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,550 1,570 1,325 1,330 -220 17,860,400 24,975,954,000 3,815 755.682 1,335 J 8,000 1,330 T/B 478,000 31 MAPI Mitra Adiperkasa Tbk. --S9K--1 990 1,000 940 970 -20 25,069,400 24,217,911,500 2,026 1,556.608 975 J 121,300 970 T/B 1,476,400 32 MCAS M Cash Integrasi Tbk. --U9---2 3,820 3,970 3,820 3,890 70 11,582,900 45,202,488,000 1,652 280.866 3,890 T/J 113,200 3,880 B 24,000 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 885 900 870 890 5 16,936,200 14,968,605,500 1,283 1,567.536 890 T/J 1,203,100 885 B 106,100 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 760 770 745 750 -10 19,632,900 14,738,531,500 4,711 83.333 750 T/J 228,300 745 B 1,471,400 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,395 1,440 1,350 1,440 45 7,655,900 10,690,742,500 602 2,397.602 1,440 T/J 800,700 1,405 B 12,000 36 PTPP PP (Persero) Tbk. --S6XXO1 2,100 2,190 2,080 2,080 -20 38,259,200 81,647,056,000 4,690 390.977 2,090 J 96,200 2,080 T/B 454,100 37 PWON Pakuwon Jati Tbk. --S6LKO1 700 705 675 690 -10 32,964,400 22,812,747,000 3,143 2,660.087 695 J 1,025,000 690 T/B 1,015,700 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,780 1,785 1,725 1,780 0 7,458,800 13,054,703,000 1,347 1,112.500 1,780 T/J 378,000 1,770 B 100 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,650 1,670 1,645 1,655 5 6,655,100 10,999,979,000 1,227 748.689 1,655 T/J 715,400 1,650 B 65,400 40 SMRA Summarecon Agung Tbk. --S6IK-1 960 970 940 940 -20 6,542,400 6,251,244,000 847 1,544.528 940 T/J 45,200 935 B 272,300 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 340 338 338 0 19,815,900 6,703,343,000 855 140.833 340 J 5,223,700 338 T/B 391,100 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 555 565 550 550 -5 14,992,900 8,320,172,000 839 225.641 555 J 1,424,800 550 T/B 473,400 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,960 3,970 3,820 3,940 -20 2,010,200 7,839,309,000 1,620 194.568 3,940 T/J 92,300 3,910 B 13,500 44 TINS Timah Tbk. --S2K--1 1,210 1,265 1,200 1,255 45 29,809,100 37,164,638,000 2,226 641.298 1,255 T/J 2,631,200 1,250 B 160,000 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,650 11,625 10,775 11,025 -625 2,729,300 30,270,840,000 2,649 681.657 11,025 T/J 5,100 11,000 B 2,100 46 TOWR Sarana Menara Nusantara Tbk. --S7K--2 775 790 770 785 10 21,858,400 17,082,598,000 2,134 3,739.342 790 J 653,600 785 T/B 1,101,900 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,170 2,200 2,140 2,160 -10 51,890,100 112,499,792,000 3,524 555.194 2,170 J 3,795,300 2,160 T/B 125,800 48 WOOD Integra Indocabinet Tbk. --S5K--2 865 880 840 880 15 21,617,100 18,700,371,500 929 338.462 880 T/J 936,100 875 B 700 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 398 406 396 402 4 139,166,900 56,036,339,800 4,635 82.041 404 J 8,311,900 402 T/B 38,339,600 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,000 2,020 1,980 1,985 -15 30,652,200 61,109,330,500 2,694 535.762 1,985 T/J 1,595,600 1,980 B 560,400 51 WTON Wijaya Karya Beton Tbk. --S3K--1 625 635 615 620 -5 67,927,000 42,525,378,000 3,603 105.085 620 T/J 1,561,800 615 B 5,651,000 Total 1,311,676,000 1,950,620,115,900 151,935 52,325,100 73,248,200 Jakarta, 29 March 2019 Trading Division