List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 16 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 12,300 12,400 12,225 12,300 0 388,100 4,783,632,500 708 999.221 12,300 T/J 265,700 12,275 B 100 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,755 1,755 1,680 1,680 -75 15,841,200 26,781,490,500 7,185 2,048.780 1,685 J 203,000 1,680 T/B 1,406,900 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,695 1,775 1,700 1,770 75 52,668,400 91,867,275,000 6,342 1,390.056 1,775 J 953,000 1,770 T/B 614,800 4 ADRO Adaro Energy Tbk. --S2BXO1 1,285 1,315 1,280 1,305 20 59,364,200 77,211,581,000 4,458 118.636 1,310 J 4,870,600 1,305 T/B 5,541,300 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,700 4,710 4,600 4,610 -90 4,718,600 22,015,231,000 1,837 3,674.156 4,620 J 6,500 4,610 T/B 5,100 6 ANTM Aneka Tambang Tbk. --S2XXO1 885 900 880 895 10 27,035,500 24,114,352,000 2,307 590.097 900 J 3,485,700 895 T/B 100,800 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,440 2,580 2,430 2,580 140 77,807,800 196,603,409,000 8,397 336.522 2,580 T/J 1,594,600 2,570 B 341,700 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,060 2,070 2,040 2,050 -10 10,336,600 21,192,344,000 187 341.667 2,060 J 117,300 2,050 T/B 74,100 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,060 1,065 1,045 1,060 0 3,989,300 4,223,971,500 525 7.827 1,065 J 187,500 1,060 T/B 196,100 10 BNLI Bank Permata Tbk. --M8K--1 935 955 925 940 5 29,986,100 28,202,194,500 1,672 10.235 945 J 50,500 940 T/B 85,700 11 BRPT Barito Pacific Tbk. --S3XXO1 4,050 4,050 3,990 4,040 -10 30,159,000 121,361,568,000 5,524 316.389 4,040 T/J 354,700 4,030 B 1,200 12 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,390 1,425 1,385 1,410 20 15,223,200 21,376,407,000 2,918 276.197 1,410 T/J 327,300 1,405 B 185,100 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,210 2,250 2,180 2,250 40 116,226,700 255,964,260,000 6,005 230.769 2,250 T/J 937,600 2,240 B 157,200 14 CTRA Ciputra Development Tbk. --S6IK-1 1,135 1,170 1,105 1,160 25 34,104,200 39,357,931,500 1,857 259.718 1,160 T/J 317,300 1,155 B 218,400 15 DMAS Puradelta Lestari Tbk. --M6K--1 250 258 244 246 -4 50,450,600 12,540,838,400 1,797 117.143 246 T/J 5,431,500 244 B 1,923,200 16 DOID Delta Dunia Makmur Tbk. --S2K--2 570 580 570 570 0 19,748,700 11,333,766,000 973 771.689 575 J 1,833,500 570 T/B 322,200 17 ELSA Elnusa Tbk. CDS2LKO1 378 386 374 382 4 28,289,900 10,769,173,600 1,472 95.500 384 J 1,275,500 382 T/B 506,500 18 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,535 1,580 1,540 1,550 15 29,545,200 46,013,332,500 4,319 155.000 1,550 T/J 427,900 1,545 B 223,800 19 EXCL XL Axiata Tbk. --S7XXO1 2,770 2,800 2,690 2,760 -10 19,715,400 54,681,082,000 3,042 140.072 2,760 T/J 498,200 2,750 B 240,700 20 HOKI Buyung Poetra Sembada Tbk. --S5K--1 610 620 605 610 0 14,617,600 8,988,603,500 849 196.774 610 T/J 75,000 605 B 1,230,500 21 HRUM Harum Energy Tbk. --S2K--1 1,280 1,310 1,260 1,290 10 3,668,300 4,732,957,000 1,344 24.808 1,290 T/J 1,817,700 1,285 B 145,900 22 INCO Vale Indonesia Tbk. --S2BXO1 3,370 3,370 3,280 3,280 -90 11,962,900 39,576,320,000 1,762 1,338.776 3,280 T/J 4,300 3,270 B 768,100 23 INDY Indika Energy Tbk. --S2XXO1 1,715 1,745 1,700 1,720 5 9,372,100 16,161,735,500 1,949 58.305 1,720 T/J 193,200 1,715 B 455,400 24 ITMG Indo Tambangraya Megah Tbk. XDS2BXO1 20,200 20,400 20,000 20,050 -150 1,391,700 27,992,662,500 2,851 143.214 20,075 J 1,100 20,050 T/B 141,000 25 JPFA Japfa Comfeed Indonesia Tbk. XDS3K--1 1,800 1,820 1,760 1,770 -30 38,590,900 68,733,869,500 6,470 483.871 1,775 J 95,100 1,770 T/B 131,500 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 6,125 6,150 6,000 6,100 -25 4,351,900 26,358,085,000 1,999 359.712 6,100 T/J 15,200 6,075 B 9,300 27 LPKR Lippo Karawaci Tbk. --S6K--1 316 322 312 318 2 75,482,800 24,028,166,200 1,417 81.421 320 J 6,550,200 318 T/B 354,300 28 LPPF Matahari Department Store Tbk. --S9XXO1 3,690 3,720 3,540 3,590 -100 20,902,500 74,933,001,000 5,647 81.349 3,590 T/J 426,500 3,580 B 25,100 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,140 1,180 1,145 1,165 25 18,631,700 21,700,696,500 2,653 300.645 1,170 J 504,500 1,165 T/B 332,400 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,300 1,315 1,265 1,265 -35 6,881,100 8,806,757,000 1,369 718.750 1,265 T/J 455,000 1,260 B 172,500 31 MAPI Mitra Adiperkasa Tbk. --S9K--1 975 995 960 985 10 25,418,000 24,752,998,000 1,560 1,580.679 990 J 35,300 985 T/B 2,706,000 32 MCAS M Cash Integrasi Tbk. --S9---2 3,730 3,750 3,720 3,730 0 1,758,800 6,559,810,000 180 269.314 3,730 T/J 121,900 3,720 B 124,100 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 840 845 835 840 0 10,753,400 9,035,195,500 865 1,479.472 840 T/J 651,300 835 B 1,292,400 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 830 855 825 845 15 32,291,500 27,217,749,000 4,970 93.889 845 T/J 1,435,300 840 B 282,700 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,250 1,280 1,250 1,270 20 9,890,400 12,551,730,000 507 2,114.552 1,275 J 50,000 1,265 B 198,600 36 PTPP PP (Persero) Tbk. --S6XXO1 2,310 2,390 2,290 2,390 80 47,732,800 112,274,573,000 5,142 449.248 2,390 T/J 36,500 2,380 B 186,700 37 PWON Pakuwon Jati Tbk. --S6LKO1 720 730 710 720 0 17,596,900 12,660,314,000 6,046 2,775.743 720 T/J 2,901,500 715 B 591,700 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,800 1,795 1,730 1,775 -25 9,795,400 17,219,175,500 1,496 1,109.375 1,775 T/J 24,000 1,765 B 6,000 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,720 1,750 1,710 1,745 25 4,746,300 8,231,474,000 1,310 789.403 1,745 T/J 616,500 1,735 B 219,500 40 SMRA Summarecon Agung Tbk. --S6IK-1 1,160 1,180 1,145 1,170 10 14,622,000 17,054,117,500 2,014 1,922.445 1,175 J 432,800 1,170 T/B 731,600 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 338 334 334 -2 7,502,800 2,518,087,000 650 139.167 336 J 329,100 334 T/B 4,216,300 42 SSIA Surya Semesta Internusa Tbk. --U6K--1 555 580 555 570 15 22,113,500 12,526,216,000 1,272 233.846 575 J 283,800 570 T/B 746,100 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,820 3,890 3,750 3,820 0 1,492,500 5,724,166,000 2,006 188.642 3,820 T/J 587,600 3,810 B 7,900 44 TINS Timah Tbk. --S2K--1 1,350 1,360 1,340 1,345 -5 19,413,800 26,158,159,000 1,173 687.287 1,350 J 527,800 1,345 T/B 1,254,000 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 10,500 10,500 10,375 10,475 -25 458,300 4,779,955,000 527 647.651 10,475 T/J 408,100 10,425 B 100 46 TOWR Sarana Menara Nusantara Tbk. --S7K--2 725 750 720 730 5 6,548,600 4,775,349,500 1,073 3,477.350 735 J 246,900 730 T/B 340,100 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,240 2,340 2,220 2,330 90 71,673,600 164,216,277,000 6,231 598.890 2,330 T/J 64,700 2,320 B 179,000 48 WOOD Integra Indocabinet Tbk. --S5K--2 800 805 780 795 -5 8,624,800 6,829,486,000 495 305.769 795 T/J 291,700 790 B 41,700 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 430 444 426 442 12 270,620,500 118,650,486,200 6,979 90.204 442 T/J 25,929,500 440 B 22,356,500 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,060 2,120 2,030 2,110 50 86,687,100 181,194,330,000 6,269 569.501 2,110 T/J 531,600 2,100 B 2,961,600 51 WTON Wijaya Karya Beton Tbk. XDS3K--1 625 660 620 650 25 59,326,700 38,355,923,000 3,574 110.169 655 J 896,400 650 T/B 1,664,900 Total 1,560,519,900 2,205,692,264,900 144,174 69,678,000 56,018,400 Jakarta, 16 April 2019 Trading Division