List of Securities Quotation: IDX SMC Liquid Date: Friday, 12 April 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 12,275 12,300 12,100 12,300 25 306,200 3,735,737,500 240 999.221 12,300 T/J 7,500 12,225 B 200 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,820 1,820 1,750 1,775 -45 21,300,000 37,814,287,500 3,272 2,164.634 1,775 T/J 70,500 1,770 B 800 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,635 1,635 1,605 1,610 -25 11,520,100 18,653,981,000 1,573 1,264.401 1,615 J 16,600 1,610 T/B 1,172,100 4 ADRO Adaro Energy Tbk. --S2BXO1 1,300 1,315 1,295 1,300 0 36,486,400 47,521,425,000 2,790 118.182 1,300 T/J 44,600 1,295 B 1,440,200 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,890 4,900 4,680 4,720 -170 5,950,200 28,597,442,000 1,843 3,761.825 4,730 J 40,100 4,720 T/B 96,300 6 ANTM Aneka Tambang Tbk. --S2XXO1 895 890 875 880 -15 45,356,300 39,999,992,000 3,230 580.207 885 J 1,358,100 880 T/B 20,500 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,350 2,430 2,350 2,400 50 30,022,000 72,132,889,000 3,389 313.043 2,410 J 2,578,100 2,400 T/B 97,400 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,050 2,080 2,040 2,050 0 9,411,300 19,361,179,000 284 341.667 2,070 J 170,900 2,050 T/B 161,200 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,080 1,080 1,020 1,030 -50 9,170,700 9,493,244,500 1,393 7.605 1,035 J 600 1,030 T/B 211,800 10 BNLI Bank Permata Tbk. --M8K--1 970 980 955 960 -10 12,248,400 11,848,998,000 934 10.452 965 J 220,800 960 T/B 1,127,600 11 BRPT Barito Pacific Tbk. --S3XXO1 3,930 4,060 3,920 4,060 130 31,859,100 126,800,830,000 5,125 317.955 4,060 T/J 253,600 4,050 B 62,500 12 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,420 1,440 1,400 1,425 5 14,101,200 20,090,482,500 2,110 279.135 1,430 J 53,100 1,425 T/B 1,347,800 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,230 2,250 2,220 2,240 10 25,141,400 56,267,730,000 2,032 229.744 2,240 T/J 28,900 2,230 B 1,950,800 14 CTRA Ciputra Development Tbk. --S6IK-1 1,130 1,130 1,110 1,115 -15 23,806,800 26,637,981,000 778 249.642 1,120 J 425,300 1,115 T/B 493,900 15 DMAS Puradelta Lestari Tbk. --M6K--1 238 242 234 238 0 19,346,800 4,592,950,200 906 113.333 240 J 861,100 238 T/B 733,900 16 DOID Delta Dunia Makmur Tbk. --S2K--2 580 590 575 575 -5 11,082,300 6,441,126,500 786 778.458 580 J 1,002,700 575 T/B 3,040,500 17 ELSA Elnusa Tbk. --S2LKO1 372 386 370 378 6 50,881,800 19,317,020,400 2,076 94.500 380 J 1,426,900 378 T/B 10,078,600 18 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,620 1,655 1,615 1,630 10 14,809,400 24,288,206,500 3,514 163.000 1,635 J 71,300 1,630 T/B 572,400 19 EXCL XL Axiata Tbk. --S7XXO1 2,670 2,890 2,710 2,820 150 31,323,800 88,458,615,000 5,238 143.117 2,820 T/J 432,700 2,810 B 111,600 20 HOKI Buyung Poetra Sembada Tbk. --S5K--1 625 635 615 620 -5 14,275,600 8,929,196,000 1,103 200.000 625 J 1,557,100 620 T/B 61,700 21 HRUM Harum Energy Tbk. --S2K--1 1,345 1,370 1,295 1,315 -30 3,799,500 5,077,548,500 1,200 25.288 1,320 J 3,000 1,315 T/B 37,400 22 INCO Vale Indonesia Tbk. --S2BXO1 3,370 3,360 3,310 3,350 -20 4,168,900 13,956,687,000 1,461 1,367.347 3,360 J 101,800 3,350 T/B 970,300 23 INDY Indika Energy Tbk. --S2XXO1 1,730 1,770 1,730 1,740 10 6,123,100 10,688,308,000 1,393 58.983 1,740 T/J 33,200 1,735 B 80,200 24 ITMG Indo Tambangraya Megah Tbk. XDS2BXO1 20,000 20,575 20,100 20,425 425 2,264,500 46,276,855,000 3,541 145.893 20,450 J 3,700 20,425 T/B 28,100 25 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,765 1,740 1,685 1,720 -45 22,661,400 38,943,215,000 5,058 470.202 1,720 T/J 130,000 1,715 B 900,300 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 6,000 6,050 5,950 6,000 0 4,506,400 27,051,067,500 1,548 353.815 6,025 J 19,500 6,000 T/B 2,467,500 27 LPKR Lippo Karawaci Tbk. --S6K--1 306 310 304 308 2 68,885,000 21,207,517,200 956 78.861 310 J 6,390,200 308 T/B 4,963,100 28 LPPF Matahari Department Store Tbk. --S9XXO1 3,840 3,850 3,700 3,730 -110 4,540,700 17,099,171,000 1,897 84.521 3,740 J 17,700 3,730 T/B 1,200 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,120 1,130 1,100 1,110 -10 6,950,000 7,727,379,500 1,109 286.452 1,115 J 65,000 1,110 T/B 525,200 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,290 1,295 1,230 1,240 -50 9,266,400 11,581,765,000 1,079 704.545 1,240 T/J 1,248,900 1,235 B 325,800 31 MAPI Mitra Adiperkasa Tbk. --S9K--1 960 990 940 960 0 12,646,300 12,076,459,000 1,183 1,540.560 960 T/J 36,600 955 B 106,300 32 MCAS M Cash Integrasi Tbk. --S9---2 3,690 3,710 3,680 3,690 0 3,676,700 13,571,726,000 278 266.426 3,690 T/J 22,900 3,680 B 51,000 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 855 850 835 840 -15 11,790,600 9,923,723,500 1,333 1,479.472 845 J 167,500 840 T/B 118,000 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 810 810 785 790 -20 15,658,400 12,456,422,000 5,805 87.778 790 T/J 928,900 785 B 361,500 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,310 1,310 1,230 1,255 -55 9,133,400 11,482,558,500 670 2,089.577 1,260 J 20,600 1,250 B 951,900 36 PTPP PP (Persero) Tbk. --S6XXO1 2,250 2,270 2,230 2,250 0 13,236,900 29,749,609,000 1,345 422.932 2,260 J 1,825,500 2,250 T/B 77,600 37 PWON Pakuwon Jati Tbk. --S6LKO1 700 730 700 730 30 45,107,500 32,407,376,000 6,416 2,814.295 730 T/J 13,661,400 725 B 1,000 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,800 1,835 1,775 1,800 0 3,954,000 7,142,505,500 803 1,125.000 1,815 J 10,000 1,800 T/B 583,000 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,725 1,745 1,700 1,730 5 3,313,800 5,704,607,500 1,165 782.618 1,730 T/J 417,400 1,725 B 23,200 40 SMRA Summarecon Agung Tbk. --S6IK-1 1,165 1,205 1,165 1,190 25 19,404,600 23,123,111,500 1,966 1,955.307 1,190 T/J 130,200 1,185 B 8,300 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 338 334 336 0 5,616,900 1,887,755,000 505 140.000 336 T/J 927,400 334 B 5,961,700 42 SSIA Surya Semesta Internusa Tbk. --U6K--1 560 560 545 560 0 16,196,600 8,987,391,500 774 229.744 565 J 915,800 560 T/B 252,100 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,850 3,910 3,760 3,800 -50 2,152,000 8,211,367,000 1,231 187.654 3,810 J 900 3,800 T/B 108,500 44 TINS Timah Tbk. --S2K--1 1,370 1,370 1,295 1,320 -50 26,631,300 35,147,686,000 3,289 674.512 1,320 T/J 1,142,700 1,315 B 1,000 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 10,325 10,550 10,275 10,550 225 623,700 6,526,072,500 1,199 652.288 10,550 T/J 33,000 10,500 B 200 46 TOWR Sarana Menara Nusantara Tbk. --S7K--2 745 750 700 720 -25 57,776,100 41,967,701,000 1,100 3,429.715 725 J 823,700 720 T/B 43,000 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,180 2,180 2,130 2,130 -50 24,281,400 52,074,316,000 1,880 547.483 2,140 J 13,100 2,130 T/B 441,800 48 WOOD Integra Indocabinet Tbk. --S5K--2 830 840 815 815 -15 8,338,000 6,888,883,500 291 313.462 820 J 5,000 815 T/B 3,700 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 406 424 406 422 16 190,058,500 79,758,916,400 5,501 86.122 422 T/J 1,355,900 420 B 2,720,400 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,995 2,010 1,985 2,000 5 32,415,200 64,771,557,500 2,347 539.811 2,000 T/J 2,153,100 1,995 B 1,011,900 51 WTON Wijaya Karya Beton Tbk. XDS3K--1 610 615 600 605 -5 19,719,200 11,969,269,500 1,302 102.542 605 T/J 689,500 600 B 2,052,500 Total 1,073,296,800 1,346,421,841,700 102,241 43,914,600 47,959,500 Jakarta, 12 April 2019 Trading Division