List of Securities Quotation: IDX SMC Liquid Date: Friday, 01 February 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 14,000 14,175 14,000 14,100 100 581,600 8,204,365,000 669 1,145.448 14,125 J 23,700 14,100 T/B 325,700 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,700 1,820 1,710 1,775 75 11,301,100 20,048,864,000 3,224 2,164.634 1,775 T/J 741,700 1,770 B 10,000 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,630 1,655 1,630 1,640 10 7,276,500 11,931,869,500 1,658 1,287.961 1,645 J 167,200 1,640 T/B 2,008,800 4 ADRO Adaro Energy Tbk. --S2BXO1 1,390 1,400 1,365 1,375 -15 45,433,300 62,662,221,500 4,945 125.000 1,375 T/J 878,400 1,370 B 176,400 5 AKRA AKR Corporindo Tbk. --S9XXO1 5,250 5,600 5,275 5,425 175 11,150,800 60,802,702,500 2,863 4,323.708 5,425 T/J 85,200 5,400 B 22,700 6 ANTM Aneka Tambang Tbk. --S2XXO1 965 975 955 960 -5 59,971,800 57,710,929,000 4,433 632.953 965 J 1,759,900 960 T/B 584,500 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,740 2,860 2,760 2,790 50 74,412,500 209,759,493,000 7,864 363.913 2,790 T/J 330,100 2,780 B 555,800 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,330 2,330 2,270 2,310 -20 13,802,300 31,595,207,000 720 385.000 2,310 T/J 188,700 2,300 B 10,000 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,105 1,140 1,110 1,140 35 16,323,500 18,424,334,500 1,490 8.417 1,140 T/J 140,200 1,135 B 274,200 10 BNLI Bank Permata Tbk. --M8K--1 1,010 1,135 995 1,115 105 181,255,400 194,192,581,000 6,241 12.140 1,120 J 876,700 1,115 T/B 2,536,200 11 BRPT Barito Pacific Tbk. --S3XXO1 2,610 2,620 2,560 2,560 -50 10,961,200 28,488,887,000 1,945 200.484 2,560 T/J 282,800 2,550 B 45,800 12 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,330 1,390 1,350 1,385 55 18,993,600 26,182,357,500 3,517 271.300 1,385 T/J 6,000 1,380 B 33,400 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,985 2,010 1,980 2,000 15 33,741,000 67,310,091,500 2,070 2,000.000 2,000 T/J 1,054,800 1,995 B 529,400 14 CTRA Ciputra Development Tbk. --S6IK-1 975 1,000 955 965 -10 76,489,500 75,143,508,000 5,667 216.058 970 J 400,900 965 T/B 614,400 15 DMAS Puradelta Lestari Tbk. --M6K--1 210 222 210 220 10 44,375,800 9,684,603,000 1,189 104.762 220 T/J 2,785,300 218 B 44,800 16 DOID Delta Dunia Makmur Tbk. --S2K--2 645 655 630 635 -10 27,789,300 17,788,931,000 2,433 859.688 640 J 1,980,800 635 T/B 318,200 17 ELSA Elnusa Tbk. --S2LKO1 364 368 360 364 0 29,128,500 10,585,506,800 1,472 91.000 366 J 3,071,300 364 T/B 8,642,800 18 ERAA Erajaya Swasembada Tbk. --S9LKO1 2,290 2,360 2,270 2,290 0 32,153,100 74,410,760,000 4,802 229.000 2,300 J 423,600 2,290 T/B 49,100 19 EXCL XL Axiata Tbk. --S7XXO1 2,170 2,190 2,100 2,100 -70 10,715,500 22,878,656,000 3,395 106.577 2,110 J 500,500 2,100 T/B 1,628,500 20 HOKI Buyung Poetra Sembada Tbk. --S5K--1 750 755 730 730 -20 16,853,500 12,539,488,500 952 235.484 740 J 108,500 730 T/B 526,300 21 HRUM Harum Energy Tbk. --S2K--1 1,750 1,760 1,715 1,720 -30 2,541,000 4,387,581,500 1,193 33.077 1,725 J 30,000 1,720 T/B 169,700 22 INCO Vale Indonesia Tbk. --S2BXO1 3,850 3,850 3,750 3,780 -70 11,668,400 44,262,117,000 3,422 1,542.857 3,780 T/J 130,800 3,770 B 171,600 23 INDY Indika Energy Tbk. --S2XXO1 2,130 2,150 2,110 2,120 -10 9,661,400 20,554,729,000 2,797 71.864 2,130 J 178,400 2,120 T/B 569,800 24 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 22,800 22,775 21,800 22,175 -625 1,628,900 36,129,525,000 3,422 158.393 22,200 J 13,200 22,175 T/B 237,000 25 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,930 3,100 2,930 2,950 20 10,080,700 30,212,415,000 2,868 806.452 2,960 J 100 2,950 T/B 171,400 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,920 4,950 4,880 4,910 -10 4,431,500 21,782,213,000 2,518 289.539 4,910 T/J 431,300 4,900 B 4,000 27 LPKR Lippo Karawaci Tbk. --S6K--1 280 284 276 276 -4 22,095,700 6,165,002,600 1,566 70.667 278 J 541,800 276 T/B 2,734,400 28 LPPF Matahari Department Store Tbk. --S9XXO1 7,000 7,000 6,750 6,850 -150 2,939,500 20,146,840,000 2,175 155.220 6,850 T/J 167,700 6,800 B 4,500 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,470 1,470 1,430 1,430 -40 8,502,000 12,270,652,500 1,779 369.032 1,430 T/J 363,400 1,425 B 272,100 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,760 1,920 1,755 1,770 10 14,665,400 26,920,644,500 2,911 1,005.682 1,775 J 3,000 1,770 T/B 131,900 31 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,005 1,010 960 975 -30 20,273,900 19,912,274,000 2,459 1,564.631 975 T/J 704,500 970 B 161,500 32 MCAS M Cash Integrasi Tbk. --S9---2 3,220 3,320 3,220 3,320 100 7,850,400 25,672,750,000 407 239.711 3,320 T/J 23,800 3,310 B 101,200 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 1,010 1,030 1,000 1,005 -5 41,262,000 41,847,199,500 3,114 1,770.083 1,005 T/J 993,200 1,000 B 1,963,600 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 845 860 835 845 0 16,912,900 14,344,011,000 1,756 93.889 845 T/J 859,100 835 B 778,300 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,410 1,435 1,360 1,395 -15 13,351,900 18,629,995,500 1,086 2,322.677 1,400 J 551,200 1,395 T/B 584,600 36 PTPP PP (Persero) Tbk. --S6XXO1 2,340 2,370 2,260 2,280 -60 31,621,200 72,642,688,000 4,593 428.571 2,290 J 44,500 2,280 T/B 126,900 37 PWON Pakuwon Jati Tbk. --S6LKO1 650 670 650 665 15 62,470,600 41,188,004,500 8,766 2,563.707 670 J 4,745,400 665 T/B 1,399,500 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,570 1,800 1,570 1,700 130 7,685,800 12,731,228,500 1,602 1,062.500 1,700 T/J 5,361,600 1,695 B 4,100 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,885 1,890 1,860 1,865 -20 5,891,200 11,045,446,500 1,873 843.689 1,870 J 500 1,865 T/B 167,300 40 SMRA Summarecon Agung Tbk. --S6IK-1 1,035 1,070 970 980 -55 43,319,600 43,985,418,000 5,839 1,610.253 985 J 65,500 980 T/B 425,300 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 348 338 340 0 310,296,300 106,423,376,400 3,522 141.667 342 J 6,368,500 340 T/B 25,323,100 42 SSIA Surya Semesta Internusa Tbk. --U6K--1 488 570 490 545 57 113,382,700 59,631,789,700 3,597 223.590 545 T/J 7,697,000 540 B 1,362,500 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,920 4,940 4,880 4,940 20 1,080,600 5,319,149,000 882 243.951 4,940 T/J 219,700 4,880 B 2,700 44 TINS Timah Tbk. --S2K--1 1,285 1,415 1,265 1,405 120 123,450,900 166,682,648,000 6,440 717.947 1,410 J 658,900 1,405 T/B 2,659,500 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 13,475 13,700 13,275 13,425 -50 3,895,000 52,338,292,500 3,022 830.045 13,425 T/J 85,300 13,375 B 500 46 TOWR Sarana Menara Nusantara Tbk. --S7K--2 845 880 795 810 -35 100,914,700 82,958,538,500 4,779 3,858.429 815 J 12,500 810 T/B 1,478,700 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,895 1,915 1,875 1,895 0 12,085,700 22,876,291,500 2,754 487.080 1,900 J 292,600 1,895 T/B 78,400 48 WOOD Integra Indocabinet Tbk. --S5K--2 595 605 590 600 5 11,882,000 7,127,816,500 427 230.769 600 T/J 67,800 595 B 246,100 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 384 392 386 386 2 54,777,200 21,309,625,800 2,331 78.776 388 J 2,583,800 386 T/B 9,058,700 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,975 1,995 1,945 1,975 0 62,790,500 123,749,319,000 7,108 533.063 1,975 T/J 1,970,300 1,970 B 162,800 51 WTON Wijaya Karya Beton Tbk. --S3K--1 404 408 402 402 -2 9,850,500 3,990,375,200 575 68.136 404 J 3,100 402 T/B 818,000 Total 1,865,969,900 2,197,583,314,000 153,132 50,974,800 70,306,700 Jakarta, 01 February 2019 Trading Division