List of Securities Quotation: IDX SMC Liquid Date: Thursday, 18 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 12,425 12,000 12,175 -125 452,900 5,530,575,000 582 989.066 12,225 J 700 12,175 T/B 30,600 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,680 1,730 1,615 1,635 -45 48,623,800 79,825,758,000 8,185 1,993.902 1,640 J 1,000 1,635 T/B 270,200 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,770 1,845 1,790 1,800 30 70,255,600 127,978,779,000 6,135 1,413.616 1,800 T/J 651,500 1,795 B 335,300 4 ADRO Adaro Energy Tbk. --S2BXO1 1,305 1,330 1,290 1,295 -10 46,156,300 60,160,409,500 4,539 117.727 1,295 T/J 656,100 1,290 B 836,300 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,610 4,830 4,650 4,750 140 6,442,700 30,601,482,000 2,244 3,785.735 4,770 J 2,300 4,750 T/B 106,300 6 ANTM Aneka Tambang Tbk. --S2XXO1 895 910 885 885 -10 41,688,500 37,489,522,000 3,315 583.504 890 J 873,400 885 T/B 3,191,000 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,580 2,700 2,590 2,620 40 109,093,700 286,978,757,000 7,311 341.739 2,620 T/J 700,800 2,610 B 156,500 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,050 2,060 2,020 2,030 -20 10,108,600 20,756,887,000 333 338.333 2,040 J 39,900 2,030 T/B 128,400 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,060 1,120 1,060 1,075 15 4,137,100 4,470,149,000 566 7.937 1,075 T/J 112,800 1,070 B 202,300 10 BNLI Bank Permata Tbk. --M8K--1 940 990 940 970 30 53,242,000 51,671,579,000 2,855 10.561 975 J 326,500 970 T/B 1,022,500 11 BRPT Barito Pacific Tbk. --S3XXO1 4,040 4,090 4,050 4,090 50 26,927,700 109,593,934,000 4,069 320.304 4,090 T/J 532,000 4,080 B 8,500 12 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,410 1,450 1,410 1,445 35 31,516,300 45,078,868,500 3,864 283.053 1,445 T/J 870,100 1,440 B 500 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,250 2,360 2,250 2,340 90 119,538,200 278,835,486,000 5,940 240.000 2,340 T/J 479,100 2,330 B 1,007,200 14 CTRA Ciputra Development Tbk. --S6IK-1 1,160 1,245 1,175 1,245 85 101,000,700 122,833,650,000 5,541 278.749 1,245 T/J 1,091,100 1,235 B 11,600 15 DMAS Puradelta Lestari Tbk. --M6K--1 246 268 250 262 16 199,379,900 51,932,984,200 3,295 124.762 262 T/J 428,600 260 B 434,300 16 DOID Delta Dunia Makmur Tbk. --S2K--2 570 580 560 575 5 18,083,700 10,349,270,000 987 778.458 580 J 921,600 575 T/B 209,700 17 ELSA Elnusa Tbk. CDS2LKO1 382 392 380 386 4 52,036,400 20,191,855,600 2,085 96.500 388 J 1,111,500 386 T/B 1,350,600 18 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,550 1,580 1,530 1,545 -5 26,360,300 40,998,474,500 4,910 154.500 1,545 T/J 150,300 1,540 B 155,500 19 EXCL XL Axiata Tbk. --S7XXO1 2,760 2,880 2,790 2,850 90 33,758,200 96,251,389,000 4,171 144.640 2,860 J 79,100 2,850 T/B 104,500 20 HOKI Buyung Poetra Sembada Tbk. --S5K--1 610 625 605 620 10 17,521,600 10,817,992,500 989 200.000 620 T/J 1,318,700 615 B 10,600 21 HRUM Harum Energy Tbk. --S2K--1 1,290 1,305 1,280 1,280 -10 2,929,000 3,776,117,500 765 24.615 1,285 J 25,500 1,280 T/B 229,800 22 INCO Vale Indonesia Tbk. --S2BXO1 3,280 3,340 3,150 3,180 -100 18,667,800 59,754,958,000 2,942 1,297.959 3,190 J 63,800 3,180 T/B 3,839,500 23 INDY Indika Energy Tbk. --S2XXO1 1,720 1,745 1,660 1,660 -60 12,588,000 21,268,623,500 3,721 56.271 1,665 J 61,400 1,660 T/B 33,100 24 ITMG Indo Tambangraya Megah Tbk. XDS2BXO1 20,050 20,300 19,700 19,725 -325 1,889,300 37,548,342,500 4,339 140.893 19,725 T/J 6,300 19,700 B 43,300 25 JPFA Japfa Comfeed Indonesia Tbk. XDS3K--1 1,770 1,805 1,760 1,775 5 24,047,300 42,889,495,000 6,286 485.238 1,775 T/J 3,095,200 1,770 B 1,354,900 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 6,100 6,450 6,050 6,050 -50 13,183,500 81,892,612,500 4,079 356.763 6,075 J 15,900 6,050 T/B 1,121,100 27 LPKR Lippo Karawaci Tbk. --S6K--1 318 336 312 330 12 256,235,200 83,998,681,600 2,675 84.493 330 T/J 789,000 328 B 501,600 28 LPPF Matahari Department Store Tbk. --S9XXO1 3,590 3,670 3,570 3,640 50 22,854,300 83,047,455,000 5,424 82.482 3,650 J 191,400 3,640 T/B 117,200 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,165 1,190 1,150 1,160 -5 9,933,800 11,564,335,000 1,301 299.355 1,165 J 39,200 1,160 T/B 198,500 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,265 1,295 1,220 1,225 -40 8,262,000 10,342,517,500 1,704 696.023 1,230 J 28,500 1,225 T/B 479,400 31 MAPI Mitra Adiperkasa Tbk. --S9K--1 985 1,010 985 1,000 15 13,014,400 12,948,681,500 1,792 1,604.750 1,000 T/J 3,253,400 990 B 1,600 32 MCAS M Cash Integrasi Tbk. --S9---2 3,730 3,780 3,720 3,730 0 2,083,900 7,828,465,000 236 269.314 3,730 T/J 2,100 3,720 B 119,800 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 840 860 835 835 -5 9,345,400 7,875,303,500 926 1,470.666 840 J 656,000 835 T/B 1,097,700 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 845 870 830 840 -5 24,135,000 20,397,170,500 3,469 93.333 840 T/J 674,500 835 B 262,200 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,270 1,310 1,270 1,290 20 4,684,600 6,057,790,000 674 2,147.852 1,295 J 100 1,285 B 3,200 36 PTPP PP (Persero) Tbk. --S6XXO1 2,390 2,550 2,450 2,490 100 114,368,700 285,207,250,000 9,037 468.045 2,490 T/J 1,202,200 2,480 B 85,400 37 PWON Pakuwon Jati Tbk. --S6LKO1 720 750 730 740 20 62,403,900 46,239,652,000 5,899 2,852.847 745 J 378,400 740 T/B 3,349,100 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,775 1,845 1,770 1,825 50 10,605,900 19,114,577,500 1,281 1,140.625 1,825 T/J 10,900 1,815 B 1,000 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,745 1,770 1,710 1,735 -10 6,025,700 10,450,986,000 3,840 784.880 1,735 T/J 463,600 1,730 B 1,000 40 SMRA Summarecon Agung Tbk. --S6IK-1 1,170 1,245 1,190 1,210 40 47,798,500 58,270,687,000 3,147 1,988.170 1,215 J 53,600 1,210 T/B 470,600 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 334 338 334 336 2 13,242,600 4,455,145,000 614 140.000 338 J 5,267,200 336 T/B 2,023,800 42 SSIA Surya Semesta Internusa Tbk. --U6K--1 570 670 580 660 90 102,455,200 63,176,926,500 3,715 270.769 660 T/J 346,500 655 B 31,200 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,820 3,890 3,760 3,770 -50 2,653,600 10,058,180,000 2,398 186.173 3,770 T/J 25,400 3,760 B 43,100 44 TINS Timah Tbk. --S2K--1 1,345 1,395 1,340 1,365 20 31,752,800 43,393,560,500 1,771 697.507 1,370 J 305,200 1,365 T/B 1,132,500 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 10,475 10,750 10,025 10,075 -400 1,024,300 10,508,637,500 1,988 622.920 10,100 J 2,300 10,075 T/B 5,600 46 TOWR Sarana Menara Nusantara Tbk. --S7K--2 730 750 710 720 -10 14,128,500 10,176,229,500 726 3,429.715 725 J 1,000 720 T/B 56,800 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,330 2,440 2,360 2,420 90 122,715,100 295,627,794,000 11,043 622.023 2,420 T/J 244,000 2,410 B 28,700 48 WOOD Integra Indocabinet Tbk. --S5K--2 795 815 785 785 -10 6,054,100 4,825,623,500 398 301.923 785 T/J 70,700 780 B 550,300 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 442 452 434 442 0 289,021,600 127,923,587,200 6,918 90.204 442 T/J 6,875,100 440 B 201,700 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,110 2,230 2,140 2,160 50 216,773,800 473,264,965,000 12,138 582.996 2,170 J 1,063,100 2,160 T/B 63,600 51 WTON Wijaya Karya Beton Tbk. XDS3K--1 650 680 630 635 -15 60,483,100 39,345,347,000 3,926 107.627 635 T/J 2,170,400 630 B 1,635,200 Total 2,541,685,100 3,485,577,498,600 181,088 37,729,000 28,654,900 Jakarta, 18 April 2019 Trading Division