List of Securities Quotation: IDX SMC Liquid Date: Friday, 08 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 13,625 13,800 13,550 13,725 100 1,297,800 17,781,747,500 994 1,114.984 13,725 T/J 93,900 13,700 B 700 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,750 1,755 1,730 1,755 5 5,628,500 9,854,228,500 1,880 2,140.244 1,760 J 8,000 1,755 T/B 96,200 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,680 1,690 1,660 1,680 0 5,673,900 9,498,863,500 1,373 1,319.375 1,680 T/J 285,800 1,670 B 36,100 4 ADRO Adaro Energy Tbk. --S2BXO1 1,345 1,330 1,305 1,305 -40 65,555,100 86,146,830,000 7,423 118.636 1,305 T/J 922,400 1,300 B 7,008,500 5 AKRA AKR Corporindo Tbk. --S9XXO1 5,375 5,425 5,300 5,350 -25 3,629,400 19,510,235,000 1,127 4,263.933 5,400 J 22,400 5,350 T/B 5,200 6 ANTM Aneka Tambang Tbk. --S2XXO1 1,060 1,080 1,025 1,025 -35 179,593,300 187,870,390,000 9,385 675.809 1,030 J 987,500 1,025 T/B 5,075,200 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,720 2,740 2,680 2,700 -20 20,873,200 56,455,097,000 3,473 352.174 2,710 J 76,900 2,700 T/B 828,500 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,140 2,200 2,130 2,140 0 22,275,400 47,803,885,000 633 356.667 2,140 T/J 344,700 2,130 B 139,100 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,160 1,255 1,145 1,250 90 18,820,500 22,780,866,500 2,202 9.229 1,255 J 512,300 1,250 T/B 189,100 10 BNLI Bank Permata Tbk. --M8K--1 1,135 1,140 1,105 1,110 -25 24,298,300 27,233,572,500 1,336 12.085 1,115 J 431,400 1,110 T/B 392,500 11 BRPT Barito Pacific Tbk. --S3XXO1 2,560 2,560 2,470 2,500 -60 8,742,100 21,941,347,000 2,084 195.785 2,500 T/J 224,200 2,490 B 59,400 12 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,410 1,405 1,375 1,400 -10 11,144,100 15,505,317,000 2,569 274.238 1,405 J 404,300 1,400 T/B 20,000 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,000 2,010 1,980 1,985 -15 22,331,000 44,393,267,500 1,629 1,985.000 1,985 T/J 504,500 1,980 B 1,456,600 14 CTRA Ciputra Development Tbk. --S6IK-1 950 955 940 945 -5 18,056,000 17,083,748,500 2,423 211.580 950 J 976,500 945 T/B 1,952,000 15 DMAS Puradelta Lestari Tbk. --M6K--1 204 210 200 204 0 39,367,700 8,088,475,800 939 97.143 206 J 1,003,100 204 T/B 4,447,900 16 DOID Delta Dunia Makmur Tbk. --S2K--2 625 625 590 595 -30 57,480,100 34,512,155,000 3,756 805.534 595 T/J 404,300 590 B 3,049,300 17 ELSA Elnusa Tbk. --S2LKO1 408 404 390 394 -14 68,215,500 27,064,318,400 2,556 98.500 396 J 5,966,300 394 T/B 1,043,500 18 ERAA Erajaya Swasembada Tbk. --S9LKO1 2,180 2,250 2,150 2,190 10 26,481,100 58,079,574,000 5,333 219.000 2,200 J 381,100 2,190 T/B 514,600 19 EXCL XL Axiata Tbk. --S7XXO1 2,170 2,210 2,140 2,180 10 21,432,400 46,666,138,000 2,329 110.637 2,180 T/J 187,100 2,170 B 69,700 20 HOKI Buyung Poetra Sembada Tbk. --S5K--1 715 720 705 715 0 16,808,400 12,003,468,500 1,227 230.645 715 T/J 201,300 710 B 197,300 21 HRUM Harum Energy Tbk. --S2K--1 1,660 1,650 1,585 1,615 -45 4,684,800 7,556,581,500 1,988 31.058 1,615 T/J 30,600 1,610 B 224,200 22 INCO Vale Indonesia Tbk. --S2BXO1 3,860 3,870 3,710 3,740 -120 16,066,200 60,617,422,000 3,758 1,526.531 3,740 T/J 250,500 3,730 B 29,800 23 INDY Indika Energy Tbk. --S2XXO1 2,120 2,110 2,020 2,050 -70 17,396,900 35,855,641,000 3,370 69.492 2,060 J 145,900 2,050 T/B 1,335,400 24 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 22,175 22,000 21,675 21,875 -300 1,560,000 34,116,112,500 3,101 156.250 21,875 T/J 22,700 21,850 B 3,800 25 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,820 2,860 2,720 2,740 -80 14,662,100 40,554,429,000 3,716 749.043 2,740 T/J 324,200 2,730 B 281,900 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,100 5,125 4,980 5,025 -75 9,147,600 45,859,941,000 2,256 296.320 5,050 J 95,100 5,025 T/B 204,000 27 LPKR Lippo Karawaci Tbk. --S6K--1 300 318 298 308 8 175,577,900 54,321,788,200 5,220 78.861 308 T/J 404,700 306 B 2,019,100 28 LPPF Matahari Department Store Tbk. --S9XXO1 6,575 6,750 6,550 6,700 125 3,186,900 21,307,690,000 2,148 151.821 6,725 J 18,900 6,700 T/B 22,000 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,445 1,460 1,430 1,445 0 13,822,400 19,960,081,500 1,911 372.903 1,445 T/J 394,200 1,440 B 5,600 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,710 1,710 1,635 1,650 -60 13,407,400 22,163,452,500 2,402 937.500 1,650 T/J 541,200 1,645 B 41,200 31 MAPI Mitra Adiperkasa Tbk. --S9K--1 995 1,000 980 990 -5 7,683,000 7,581,195,000 1,153 1,588.703 995 J 2,277,400 990 T/B 63,400 32 MCAS M Cash Integrasi Tbk. --S9---2 3,330 3,500 3,310 3,500 170 22,026,000 74,921,260,000 1,543 252.708 3,500 T/J 338,100 3,490 B 116,600 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 1,000 1,000 950 955 -45 72,356,000 69,853,671,000 4,430 1,682.019 955 T/J 2,114,800 950 B 4,692,700 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 860 875 845 875 15 10,535,600 9,036,693,000 1,378 97.222 875 T/J 3,247,800 860 B 17,200 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,350 1,355 1,315 1,350 0 6,813,500 9,159,274,000 567 2,247.752 1,355 J 142,200 1,350 T/B 451,700 36 PTPP PP (Persero) Tbk. --S6XXO1 2,290 2,320 2,250 2,300 10 21,534,800 49,390,587,000 2,482 432.331 2,300 T/J 458,000 2,290 B 1,960,500 37 PWON Pakuwon Jati Tbk. --S6LKO1 690 690 665 670 -20 34,037,000 22,905,326,500 2,540 2,582.983 675 J 813,800 670 T/B 667,400 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,635 1,695 1,615 1,675 40 16,632,100 27,756,815,500 1,756 1,046.875 1,675 T/J 1,286,500 1,670 B 205,000 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,820 1,855 1,800 1,820 0 8,900,300 16,264,124,500 3,521 823.332 1,825 J 75,900 1,820 T/B 330,300 40 SMRA Summarecon Agung Tbk. --S6IK-1 950 975 935 975 25 16,643,800 15,983,858,000 2,276 1,602.037 980 J 169,700 975 T/B 88,400 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 342 342 338 338 -4 48,088,300 16,312,874,600 2,916 140.833 340 J 5,203,700 338 T/B 11,212,200 42 SSIA Surya Semesta Internusa Tbk. --U6K--1 600 610 595 600 0 17,347,900 10,446,699,500 640 246.154 605 J 13,200 600 T/B 3,208,700 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,800 4,830 4,610 4,610 -190 1,464,700 6,905,691,000 1,148 227.654 4,700 J 7,000 4,610 T/B 323,500 44 TINS Timah Tbk. --S2K--1 1,375 1,370 1,300 1,335 -40 29,004,700 38,682,570,500 2,899 682.177 1,335 T/J 3,535,000 1,330 B 792,400 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 13,475 13,500 12,825 12,850 -625 3,647,400 47,471,155,000 2,664 794.493 12,850 T/J 47,400 12,825 B 40,500 46 TOWR Sarana Menara Nusantara Tbk. --S7K--2 845 855 825 845 0 39,988,000 33,435,140,500 2,436 4,025.151 845 T/J 1,108,700 840 B 1,000 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,845 1,875 1,825 1,865 20 16,025,200 29,810,031,000 2,287 479.369 1,865 T/J 1,388,000 1,860 B 671,700 48 WOOD Integra Indocabinet Tbk. --S5K--2 680 710 670 695 15 47,104,400 32,780,387,000 2,184 267.308 695 T/J 210,000 690 B 500,000 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 410 420 406 410 0 148,961,100 61,540,553,400 4,993 83.673 410 T/J 1,217,400 408 B 10,262,500 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,000 2,050 1,980 2,010 10 53,384,900 107,804,972,000 4,481 542.510 2,020 J 296,100 2,010 T/B 4,439,300 51 WTON Wijaya Karya Beton Tbk. --S3K--1 496 505 482 490 -6 53,225,100 26,288,402,900 3,499 83.051 490 T/J 1,578,400 488 B 390,700 Total 1,582,619,800 1,826,917,946,300 136,334 41,695,100 71,184,100 Jakarta, 08 February 2019 Trading Division