List of Securities Quotation: IDX SMC Liquid Date: Friday, 22 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 13,750 13,600 13,600 -150 330,800 4,510,547,500 342 1,104.830 13,600 T/J 100 13,575 B 3,800 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,825 1,835 1,790 1,810 -15 2,588,300 4,674,158,000 1,932 2,207.317 1,810 T/J 105,600 1,805 B 1,600 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,565 1,570 1,530 1,540 -25 4,729,800 7,288,207,000 1,805 1,209.427 1,545 J 52,700 1,540 T/B 498,400 4 ADRO Adaro Energy Tbk. --S2BXO1 1,415 1,460 1,410 1,410 -5 144,782,800 207,091,046,500 10,792 128.182 1,415 J 543,900 1,410 T/B 101,300 5 AKRA AKR Corporindo Tbk. --S9XXO1 5,750 5,800 5,700 5,750 0 8,216,600 47,405,880,000 995 4,582.732 5,750 T/J 105,400 5,725 B 221,100 6 ANTM Aneka Tambang Tbk. --S2XXO1 1,035 1,060 1,010 1,055 20 129,281,800 134,719,462,500 6,247 695.589 1,060 J 3,535,800 1,055 T/B 4,000,200 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,540 2,550 2,490 2,500 -40 23,062,400 57,830,635,000 3,577 326.087 2,510 J 1,618,200 2,500 T/B 1,016,300 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,170 2,190 2,090 2,130 -40 9,289,300 20,125,908,000 392 355.000 2,130 T/J 7,200 2,120 B 47,700 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,265 1,265 1,240 1,255 -10 6,336,400 7,931,252,000 571 9.266 1,260 J 604,500 1,255 T/B 2,791,700 10 BNLI Bank Permata Tbk. --M8K--1 1,055 1,125 1,010 1,055 0 187,214,900 200,511,461,000 8,469 11.487 1,055 T/J 2,213,200 1,050 B 328,400 11 BRPT Barito Pacific Tbk. --S3XXO1 3,000 3,010 2,950 3,000 0 7,968,000 23,740,869,000 2,367 234.942 3,000 T/J 498,100 2,990 B 143,200 12 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,315 1,320 1,285 1,310 -5 10,666,200 13,853,906,000 1,730 256.609 1,310 T/J 25,900 1,305 B 4,300 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,070 2,080 2,050 2,060 -10 77,897,100 160,469,698,000 4,211 2,060.000 2,060 T/J 640,100 2,050 B 2,837,200 14 CTRA Ciputra Development Tbk. --S6IK-1 900 910 870 880 -20 38,136,400 33,513,003,000 3,149 197.027 880 T/J 1,464,700 875 B 1,845,000 15 DMAS Puradelta Lestari Tbk. --M6K--1 234 238 226 230 -4 65,030,600 15,043,243,000 1,499 109.524 230 T/J 1,063,600 228 B 2,778,700 16 DOID Delta Dunia Makmur Tbk. --S2K--2 625 630 610 625 0 29,981,800 18,571,829,500 1,617 846.150 625 T/J 1,180,500 620 B 309,700 17 ELSA Elnusa Tbk. --S2LKO1 388 388 380 382 -6 18,237,000 6,981,993,600 1,009 95.500 384 J 688,000 382 T/B 218,300 18 ERAA Erajaya Swasembada Tbk. --S9LKO1 2,120 2,150 2,070 2,090 -30 17,733,500 37,345,562,000 3,295 209.000 2,100 J 149,500 2,090 T/B 772,000 19 EXCL XL Axiata Tbk. --S7XXO1 2,650 2,650 2,570 2,640 -10 14,537,900 37,918,557,000 2,132 133.982 2,640 T/J 1,102,400 2,610 B 5,000 20 HOKI Buyung Poetra Sembada Tbk. --S5K--1 640 655 635 640 0 23,806,500 15,361,845,500 2,294 206.452 640 T/J 8,300 635 B 600,400 21 HRUM Harum Energy Tbk. --S2K--1 1,630 1,650 1,555 1,560 -70 13,293,800 21,225,358,000 4,496 30.000 1,565 J 44,500 1,560 T/B 510,700 22 INCO Vale Indonesia Tbk. --S2BXO1 3,710 3,770 3,640 3,760 50 10,090,400 37,525,056,000 2,525 1,534.694 3,770 J 530,500 3,760 T/B 955,700 23 INDY Indika Energy Tbk. --S2XXO1 2,180 2,230 2,100 2,170 -10 50,870,400 110,445,631,000 7,741 73.559 2,170 T/J 782,800 2,160 B 677,400 24 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 23,025 23,650 23,100 23,650 625 4,532,500 106,214,640,000 4,827 168.929 23,650 T/J 76,500 23,600 B 2,000 25 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,330 2,400 2,310 2,340 10 71,933,600 169,513,477,000 7,927 639.694 2,340 T/J 7,866,900 2,330 B 1,297,600 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,025 4,980 4,910 4,960 -65 5,375,700 26,604,677,000 2,364 292.487 4,980 J 26,900 4,960 T/B 134,400 27 LPKR Lippo Karawaci Tbk. --S6K--1 286 288 280 282 -4 21,312,200 6,019,693,800 932 72.203 284 J 1,028,100 282 T/B 213,800 28 LPPF Matahari Department Store Tbk. --S9XXO1 5,800 5,925 5,650 5,775 -25 2,841,800 16,441,822,500 2,750 130.860 5,800 J 21,500 5,775 T/B 118,600 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,395 1,395 1,360 1,370 -25 6,195,300 8,517,847,000 1,682 353.548 1,370 T/J 5,300 1,365 B 70,300 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,655 1,700 1,605 1,610 -45 3,889,300 6,379,613,500 1,505 914.773 1,610 T/J 342,800 1,605 B 130,500 31 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,005 1,030 1,005 1,020 15 16,223,400 16,524,634,000 4,362 1,636.845 1,020 T/J 2,885,500 1,015 B 7,400 32 MCAS M Cash Integrasi Tbk. --S9---2 3,570 3,620 3,550 3,600 30 6,427,500 22,938,490,000 512 259.928 3,600 T/J 79,000 3,590 B 126,800 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 1,025 1,025 995 995 -30 38,877,100 38,943,200,500 2,689 1,752.470 1,000 J 1,314,800 995 T/B 2,042,800 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 965 965 940 945 -20 24,781,100 23,572,027,000 2,044 105.000 945 T/J 525,700 940 B 949,700 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,580 1,645 1,520 1,610 30 11,080,700 17,634,512,000 1,776 2,680.653 1,610 T/J 318,300 1,605 B 54,000 36 PTPP PP (Persero) Tbk. --S6XXO1 2,080 2,080 2,010 2,020 -60 31,486,600 64,024,336,000 3,219 379.699 2,030 J 130,900 2,020 T/B 1,026,700 37 PWON Pakuwon Jati Tbk. --S6LKO1 645 640 625 625 -20 28,665,600 18,057,802,500 4,059 2,409.499 630 J 1,113,900 625 T/B 1,502,000 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,725 1,740 1,670 1,680 -45 6,850,500 11,547,667,000 1,624 1,050.000 1,690 J 37,000 1,680 T/B 608,200 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,820 1,825 1,750 1,750 -70 11,055,700 19,572,091,000 2,248 791.665 1,755 J 27,600 1,750 T/B 21,900 40 SMRA Summarecon Agung Tbk. --S6IK-1 980 990 950 980 0 12,437,300 12,073,964,000 1,320 1,610.253 980 T/J 726,300 975 B 1,000 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 334 338 334 334 0 19,896,700 6,678,849,600 1,249 139.167 336 J 1,571,400 334 T/B 9,762,200 42 SSIA Surya Semesta Internusa Tbk. --U6K--1 605 610 585 585 -20 15,742,900 9,434,066,500 987 240.000 590 J 382,000 585 T/B 115,400 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,440 4,470 4,200 4,200 -240 1,913,900 8,226,844,000 1,710 207.407 4,220 J 3,000 4,200 T/B 119,800 44 TINS Timah Tbk. --S2K--1 1,520 1,590 1,515 1,550 30 62,545,900 97,129,579,000 3,704 792.041 1,550 T/J 1,499,600 1,540 B 100 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,775 11,775 11,475 11,500 -275 1,349,600 15,606,370,000 1,803 711.025 11,500 T/J 33,500 11,475 B 34,100 46 TOWR Sarana Menara Nusantara Tbk. --S7K--2 810 825 805 810 0 9,618,500 7,808,475,000 870 3,858.429 815 J 3,029,600 810 T/B 95,400 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,765 1,760 1,725 1,730 -35 10,067,700 17,455,396,500 1,751 444.669 1,735 J 148,400 1,730 T/B 258,500 48 WOOD Integra Indocabinet Tbk. --S5K--2 780 835 780 815 35 44,504,400 36,100,293,000 1,453 313.462 820 J 705,900 815 T/B 143,500 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 384 384 380 380 -4 30,696,300 11,701,266,000 1,862 77.551 382 J 280,600 380 T/B 3,954,200 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,855 1,850 1,805 1,830 -25 42,339,400 77,380,474,500 4,676 493.927 1,835 J 86,100 1,830 T/B 16,118,600 51 WTON Wijaya Karya Beton Tbk. --S3K--1 464 470 454 456 -8 8,165,900 3,749,102,400 1,024 77.288 460 J 4,000 456 T/B 112,300 Total 1,444,889,800 2,099,936,320,400 140,116 41,236,600 59,689,900 Jakarta, 22 February 2019 Trading Division