List of Securities Quotation: IDX SMC Liquid Date: Thursday, 25 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 11,200 11,200 10,650 10,725 -475 2,968,500 32,008,445,000 2,117 871.272 10,750 J 900 10,725 T/B 2,900 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,630 1,650 1,575 1,600 -30 33,217,400 53,213,550,500 6,878 1,951.220 1,605 J 63,800 1,600 T/B 3,937,900 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,780 1,790 1,715 1,720 -60 9,867,700 17,106,138,000 1,933 1,350.789 1,725 J 56,700 1,720 T/B 295,200 4 ADRO Adaro Energy Tbk. --S2BXO1 1,305 1,305 1,285 1,290 -15 25,000,900 32,332,608,000 5,771 117.273 1,290 T/J 347,300 1,285 B 562,400 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,730 4,720 4,560 4,590 -140 5,528,700 25,823,922,000 1,778 3,658.216 4,590 T/J 4,000 4,580 B 57,200 6 ANTM Aneka Tambang Tbk. --S2XXO1 880 885 865 870 -10 28,515,800 24,827,683,000 3,117 573.614 875 J 565,800 870 T/B 511,900 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,550 2,560 2,420 2,450 -100 40,392,900 99,405,025,000 7,487 319.565 2,450 T/J 140,900 2,440 B 10,900 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,995 2,040 1,995 2,000 5 12,246,200 24,579,885,500 440 333.333 2,000 T/J 151,000 1,995 B 185,700 9 BNGA Bank CIMB Niaga Tbk. CDM8K--1 1,100 1,120 1,075 1,090 -10 4,883,200 5,312,744,500 843 8.048 1,095 J 29,500 1,090 T/B 61,400 10 BNLI Bank Permata Tbk. --M8K--1 975 980 955 955 -20 11,731,000 11,275,830,000 1,193 10.398 955 T/J 253,500 950 B 2,095,900 11 BRPT Barito Pacific Tbk. --S3XXO1 4,120 4,170 4,110 4,110 -10 27,328,800 113,067,396,000 4,527 321.871 4,110 T/J 165,900 4,100 B 408,500 12 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,470 1,465 1,385 1,395 -75 17,509,900 24,565,920,500 3,342 273.259 1,400 J 2,500 1,395 T/B 58,000 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,400 2,430 2,390 2,410 10 81,058,700 195,853,088,000 4,543 247.179 2,420 J 2,419,200 2,410 T/B 1,482,200 14 CTRA Ciputra Development Tbk. --S6IK-1 1,185 1,190 1,125 1,130 -55 41,023,900 46,821,391,500 3,229 253.001 1,135 J 281,800 1,130 T/B 18,900 15 DMAS Puradelta Lestari Tbk. --M6K--1 264 266 250 254 -10 32,932,200 8,387,805,800 1,584 120.952 256 J 699,600 254 T/B 6,800 16 DOID Delta Dunia Makmur Tbk. --S2K--2 595 595 575 575 -20 16,881,300 9,807,197,500 1,199 778.458 580 J 406,000 575 T/B 4,482,200 17 ELSA Elnusa Tbk. --S2LKO1 406 408 392 402 -4 51,098,400 20,544,195,400 1,438 100.500 402 T/J 38,700 400 B 10,040,200 18 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,655 1,665 1,595 1,605 -50 33,260,800 53,701,640,500 4,520 160.500 1,610 J 141,700 1,605 T/B 2,687,900 19 EXCL XL Axiata Tbk. --S7XXO1 2,870 2,930 2,830 2,860 -10 6,940,600 19,915,789,000 1,958 145.147 2,860 T/J 700 2,850 B 163,200 20 HOKI Buyung Poetra Sembada Tbk. --S5K--1 620 630 605 610 -10 21,643,700 13,461,912,000 1,014 196.774 615 J 427,400 610 T/B 97,900 21 HRUM Harum Energy Tbk. --S2K--1 1,350 1,385 1,350 1,365 15 4,928,600 6,744,734,500 1,116 26.250 1,370 J 261,600 1,365 T/B 50,400 22 INCO Vale Indonesia Tbk. --S2BXO1 3,110 3,120 3,000 3,000 -110 9,997,100 30,324,169,000 2,131 1,224.490 3,010 J 1,000 3,000 T/B 100,800 23 INDY Indika Energy Tbk. --S2XXO1 1,735 1,755 1,690 1,720 -15 7,414,600 12,807,970,500 1,882 58.305 1,720 T/J 155,000 1,715 B 335,600 24 ITMG Indo Tambangraya Megah Tbk. XDS2BXO1 20,200 20,325 20,000 20,225 25 959,800 19,372,775,000 2,222 144.464 20,250 J 4,900 20,225 T/B 53,100 25 JPFA Japfa Comfeed Indonesia Tbk. XDS3K--1 1,675 1,685 1,530 1,540 -135 108,226,100 171,243,742,000 20,526 420.995 1,545 J 132,700 1,540 T/B 64,300 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 6,100 6,150 5,975 6,050 -50 7,614,200 46,147,937,500 1,989 356.763 6,050 T/J 44,200 6,025 B 637,600 27 LPKR Lippo Karawaci Tbk. --S6K--1 330 336 326 328 -2 93,086,800 30,927,523,000 1,859 83.981 330 J 377,500 328 T/B 75,400 28 LPPF Matahari Department Store Tbk. --S9XXO1 3,900 4,080 3,870 4,050 150 14,873,100 59,711,842,000 6,745 91.772 4,060 J 57,000 4,050 T/B 494,200 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,070 1,085 1,060 1,070 0 11,642,000 12,473,656,500 631 276.129 1,075 J 107,800 1,070 T/B 16,000 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,200 1,210 1,100 1,110 -90 10,596,800 12,047,832,500 2,762 630.682 1,115 J 3,500 1,110 T/B 166,800 31 MAPI Mitra Adiperkasa Tbk. --S9K--1 965 980 960 965 0 15,226,200 14,695,450,500 1,448 1,548.584 970 J 92,900 960 B 71,400 32 MCAS M Cash Integrasi Tbk. --S9---2 3,600 3,600 3,560 3,580 -20 1,737,500 6,221,760,000 160 258.484 3,580 T/J 59,400 3,570 B 26,500 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 905 905 875 890 -15 13,812,400 12,249,806,000 1,321 1,567.536 890 T/J 22,800 885 B 583,000 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 895 965 895 945 50 104,223,300 97,580,208,500 9,741 105.000 945 T/J 729,700 940 B 151,400 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,275 1,300 1,270 1,290 15 11,331,700 14,609,735,000 827 2,147.852 1,290 T/J 1,091,700 1,285 B 35,500 36 PTPP PP (Persero) Tbk. --S6XXO1 2,450 2,450 2,330 2,340 -110 22,722,200 53,774,746,000 2,965 439.850 2,350 J 38,600 2,340 T/B 63,900 37 PWON Pakuwon Jati Tbk. --S6LKO1 745 750 715 730 -15 29,860,900 21,687,328,500 5,330 2,814.295 730 T/J 267,400 725 B 13,100 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,780 1,800 1,745 1,760 -20 8,789,800 15,424,058,000 703 1,100.000 1,765 J 1,000 1,760 T/B 2,200 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,710 1,725 1,700 1,710 0 4,721,500 8,078,761,000 1,421 773.570 1,710 T/J 112,400 1,705 B 1,700 40 SMRA Summarecon Agung Tbk. --S6IK-1 1,180 1,180 1,100 1,130 -50 26,623,100 30,174,697,000 2,409 1,856.720 1,135 J 90,600 1,130 T/B 2,717,100 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 338 332 334 -2 11,008,900 3,683,127,600 847 139.167 336 J 1,839,800 334 T/B 45,500 42 SSIA Surya Semesta Internusa Tbk. --U6K--1 645 650 635 640 -5 31,511,900 20,247,800,500 1,096 262.564 645 J 1,528,500 640 T/B 55,000 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,700 3,700 3,620 3,620 -80 2,149,400 7,825,493,000 1,678 178.765 3,620 T/J 70,900 3,610 B 44,600 44 TINS Timah Tbk. --S2K--1 1,360 1,360 1,275 1,295 -65 45,477,100 59,458,465,500 3,188 661.737 1,295 T/J 150,500 1,290 B 318,700 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 9,825 9,900 9,400 9,475 -350 1,051,300 10,062,495,000 1,636 585.823 9,500 J 15,700 9,475 T/B 21,100 46 TOWR Sarana Menara Nusantara Tbk. --S7K--2 720 730 710 710 -10 7,878,900 5,624,867,000 773 3,382.080 715 J 58,000 710 T/B 3,842,200 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,400 2,420 2,300 2,310 -90 31,271,700 73,140,809,000 4,822 593.749 2,310 T/J 637,600 2,300 B 1,493,500 48 WOOD Integra Indocabinet Tbk. --S5K--2 800 830 790 805 5 17,656,300 14,391,224,500 1,448 309.615 810 J 404,800 805 T/B 7,800 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 442 444 430 432 -10 110,305,600 48,056,016,800 3,734 88.163 434 J 1,798,800 432 T/B 376,500 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,150 2,150 2,040 2,080 -70 54,295,800 113,086,872,000 5,064 561.404 2,090 J 217,100 2,080 T/B 5,143,300 51 WTON Wijaya Karya Beton Tbk. XDS3K--1 645 650 630 630 -15 23,035,000 14,644,532,000 1,587 106.780 635 J 23,200 630 T/B 59,000 Total 1,348,060,200 1,878,532,603,600 152,972 16,593,500 44,234,400 Jakarta, 25 April 2019 Trading Division