List of Securities Quotation: IDX SMC Liquid Date: Thursday, 07 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 13,750 13,925 13,600 13,625 -125 704,500 9,650,177,500 778 1,106.861 13,675 J 200 13,625 T/B 34,100 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,760 1,800 1,730 1,750 -10 3,390,400 5,934,154,500 1,615 2,134.146 1,750 T/J 81,100 1,745 B 31,900 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,675 1,690 1,670 1,680 5 6,256,800 10,499,341,000 1,510 1,319.375 1,680 T/J 168,800 1,675 B 563,500 4 ADRO Adaro Energy Tbk. --S2BXO1 1,365 1,380 1,335 1,345 -20 45,892,300 62,102,889,500 5,369 122.273 1,350 J 342,100 1,345 T/B 1,605,000 5 AKRA AKR Corporindo Tbk. --S9XXO1 5,550 5,550 5,350 5,375 -175 6,396,600 34,929,822,500 1,513 4,283.858 5,425 J 11,200 5,375 T/B 637,900 6 ANTM Aneka Tambang Tbk. --S2XXO1 1,095 1,150 1,050 1,060 -35 369,835,900 405,810,987,500 18,198 698.886 1,065 J 480,200 1,060 T/B 1,649,000 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,740 2,750 2,700 2,720 -20 19,515,300 53,071,313,000 2,871 354.782 2,720 T/J 2,296,200 2,710 B 931,600 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,240 2,270 2,130 2,140 -100 22,331,600 49,119,121,000 1,699 356.667 2,150 J 9,000 2,140 T/B 265,700 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,160 1,170 1,150 1,160 0 6,700,700 7,769,510,000 526 8.565 1,165 J 112,000 1,160 T/B 1,450,000 10 BNLI Bank Permata Tbk. --M8K--1 1,130 1,160 1,120 1,135 5 35,105,200 39,922,450,500 1,116 12.358 1,140 J 491,700 1,135 T/B 637,100 11 BRPT Barito Pacific Tbk. --S3XXO1 2,580 2,600 2,510 2,560 -20 10,055,700 25,544,185,000 1,728 200.484 2,560 T/J 535,100 2,550 B 11,400 12 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,430 1,445 1,405 1,410 -20 9,398,200 13,338,704,500 2,032 276.197 1,415 J 6,500 1,410 T/B 307,600 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,000 2,040 1,995 2,000 0 26,896,800 54,189,601,000 1,618 2,000.000 2,010 J 697,000 2,000 T/B 267,400 14 CTRA Ciputra Development Tbk. --S6IK-1 960 995 940 950 -10 28,013,100 26,792,264,500 2,356 212.700 955 J 806,900 950 T/B 275,200 15 DMAS Puradelta Lestari Tbk. --M6K--1 216 218 200 204 -12 40,442,600 8,365,570,800 953 97.143 204 T/J 6,261,000 202 B 1,807,700 16 DOID Delta Dunia Makmur Tbk. --S2K--2 645 650 620 625 -20 28,495,100 18,015,795,000 2,088 846.150 630 J 631,800 625 T/B 620,600 17 ELSA Elnusa Tbk. --S2LKO1 388 416 388 408 20 227,982,300 92,678,516,400 6,448 102.000 410 J 3,000,000 408 T/B 507,900 18 ERAA Erajaya Swasembada Tbk. --S9LKO1 2,260 2,330 2,170 2,180 -80 39,477,300 88,377,695,000 7,904 218.000 2,190 J 115,800 2,180 T/B 1,504,600 19 EXCL XL Axiata Tbk. --S7XXO1 2,200 2,230 2,150 2,170 -30 28,062,500 61,602,328,000 3,054 110.129 2,180 J 39,900 2,170 T/B 201,600 20 HOKI Buyung Poetra Sembada Tbk. --S5K--1 715 725 705 715 0 23,935,100 17,225,991,000 1,603 230.645 715 T/J 1,789,200 710 B 1,721,700 21 HRUM Harum Energy Tbk. --S2K--1 1,720 1,740 1,655 1,660 -60 8,028,300 13,530,055,000 2,436 31.923 1,665 J 28,200 1,660 T/B 104,500 22 INCO Vale Indonesia Tbk. --S2BXO1 3,980 4,000 3,860 3,860 -120 19,208,100 75,550,177,000 4,088 1,575.510 3,870 J 31,500 3,860 T/B 388,100 23 INDY Indika Energy Tbk. --S2XXO1 2,170 2,190 2,120 2,120 -50 14,953,900 32,066,780,000 3,070 71.864 2,130 J 124,000 2,120 T/B 701,200 24 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 22,325 22,400 22,050 22,175 -150 1,176,100 26,083,975,000 2,325 158.393 22,225 J 100 22,175 T/B 32,100 25 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,980 2,990 2,750 2,820 -160 17,101,400 48,436,834,000 5,224 770.913 2,830 J 538,900 2,820 T/B 516,800 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,075 5,175 5,025 5,100 25 14,480,300 73,995,827,500 3,386 300.743 5,125 J 201,800 5,100 T/B 131,800 27 LPKR Lippo Karawaci Tbk. --S6K--1 290 308 288 300 10 104,388,400 31,238,847,400 3,133 76.812 300 T/J 1,509,400 298 B 1,698,700 28 LPPF Matahari Department Store Tbk. --S9XXO1 6,675 6,750 6,575 6,575 -100 4,253,700 28,281,142,500 2,384 148.988 6,650 J 2,000 6,575 T/B 95,800 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,405 1,455 1,405 1,445 40 20,075,600 28,887,081,000 2,519 372.903 1,450 J 571,000 1,445 T/B 217,700 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,795 1,810 1,705 1,710 -85 5,550,700 9,705,482,000 1,410 971.591 1,710 T/J 477,400 1,705 B 68,900 31 MAPI Mitra Adiperkasa Tbk. --S9K--1 985 1,010 985 995 10 9,981,900 9,930,071,500 941 1,596.726 995 T/J 1,115,000 990 B 143,700 32 MCAS M Cash Integrasi Tbk. --S9---2 3,350 3,350 3,330 3,330 -20 1,790,500 5,975,321,000 144 240.433 3,330 T/J 53,200 3,320 B 109,700 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 1,000 1,045 995 1,000 0 85,664,300 87,458,106,000 4,760 1,761.277 1,005 J 40,000 1,000 T/B 3,871,700 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 865 880 855 860 -5 18,967,600 16,349,888,500 1,378 95.556 860 T/J 1,363,900 855 B 30,400 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,395 1,405 1,325 1,350 -45 10,020,100 13,545,132,000 700 2,247.752 1,350 T/J 101,000 1,340 B 53,000 36 PTPP PP (Persero) Tbk. --S6XXO1 2,300 2,320 2,280 2,290 -10 22,914,800 52,530,173,000 1,875 430.451 2,300 J 639,700 2,290 T/B 188,300 37 PWON Pakuwon Jati Tbk. --S6LKO1 690 695 675 690 0 23,192,800 15,916,690,000 3,022 2,660.087 690 T/J 4,928,100 685 B 29,700 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,635 1,685 1,620 1,635 0 3,413,700 5,594,640,500 807 1,021.875 1,635 T/J 32,900 1,630 B 61,300 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,815 1,835 1,790 1,820 5 14,899,500 26,973,750,500 3,124 823.332 1,820 T/J 2,176,400 1,815 B 25,000 40 SMRA Summarecon Agung Tbk. --S6IK-1 970 985 950 950 -20 9,338,500 8,990,238,500 1,775 1,560.960 955 J 167,600 950 T/B 1,343,800 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 342 344 342 342 0 30,873,000 10,570,793,400 1,185 142.500 344 J 17,674,200 342 T/B 516,600 42 SSIA Surya Semesta Internusa Tbk. --U6K--1 605 610 590 600 -5 21,849,800 13,137,026,500 1,249 246.154 605 J 370,400 600 T/B 1,809,700 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,760 4,800 4,700 4,800 40 774,100 3,689,525,000 465 237.037 4,800 T/J 28,500 4,750 B 4,100 44 TINS Timah Tbk. --S2K--1 1,365 1,400 1,355 1,375 10 42,217,000 57,869,576,500 2,705 702.617 1,375 T/J 70,200 1,370 B 300,100 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 13,450 13,600 13,275 13,475 25 1,431,600 19,181,782,500 1,575 833.136 13,475 T/J 23,400 13,375 B 6,100 46 TOWR Sarana Menara Nusantara Tbk. --S7K--2 820 860 815 845 25 63,449,300 53,404,482,000 3,779 4,025.151 850 J 1,221,600 845 T/B 3,396,600 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,860 1,890 1,840 1,845 -15 12,917,700 23,978,628,000 2,009 474.228 1,850 J 328,200 1,845 T/B 530,900 48 WOOD Integra Indocabinet Tbk. --S5K--2 630 690 630 680 50 85,957,000 58,161,128,000 3,749 261.538 685 J 1,138,900 680 T/B 361,800 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 404 418 404 410 6 255,172,300 105,173,651,200 8,460 83.673 412 J 2,743,600 410 T/B 2,583,500 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,020 2,050 1,995 2,000 -20 41,893,600 84,284,045,500 3,587 539.811 2,010 J 1,657,000 2,000 T/B 970,600 51 WTON Wijaya Karya Beton Tbk. --S3K--1 454 500 450 496 42 101,557,500 49,577,797,600 6,376 84.068 498 J 2,230,800 496 T/B 3,331,200 Total 2,046,381,100 2,175,009,067,300 148,619 59,464,600 38,654,900 Jakarta, 07 February 2019 Trading Division