List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 26 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 13,300 13,425 13,075 13,100 -200 343,700 4,531,925,000 587 1,064.211 13,125 J 2,900 13,100 T/B 5,400 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,865 1,895 1,800 1,805 -60 9,400,900 17,188,408,500 4,119 2,201.220 1,805 T/J 11,600 1,800 B 305,800 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,520 1,535 1,510 1,515 -5 6,396,100 9,721,428,000 1,321 1,189.794 1,515 T/J 48,200 1,510 B 572,700 4 ADRO Adaro Energy Tbk. --S2BXO1 1,405 1,410 1,350 1,350 -55 43,479,900 59,266,961,500 5,914 122.727 1,355 J 158,400 1,350 T/B 2,061,600 5 AKRA AKR Corporindo Tbk. --S9XXO1 5,675 5,750 5,175 5,475 -200 5,610,500 31,503,382,500 1,560 4,363.558 5,500 J 26,700 5,475 T/B 465,900 6 ANTM Aneka Tambang Tbk. --S2XXO1 1,085 1,075 1,035 1,045 -40 148,389,300 156,357,064,000 6,360 688.996 1,050 J 457,600 1,045 T/B 2,919,100 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,530 2,540 2,490 2,520 -10 19,004,800 47,743,396,000 2,897 328.696 2,530 J 1,673,600 2,520 T/B 1,345,900 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,110 2,130 2,060 2,070 -40 8,760,400 18,436,093,000 432 345.000 2,100 J 11,100 2,070 T/B 56,100 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,240 1,245 1,220 1,240 0 5,021,500 6,202,145,000 534 9.156 1,245 J 16,100 1,240 T/B 718,100 10 BNLI Bank Permata Tbk. --M8K--1 970 1,115 955 1,015 45 236,666,500 245,445,037,500 12,032 11.051 1,020 J 1,018,800 1,015 T/B 5,999,200 11 BRPT Barito Pacific Tbk. --S3XXO1 3,030 3,030 2,980 2,990 -40 9,326,400 27,911,839,000 1,915 234.159 2,990 T/J 36,800 2,980 B 64,000 12 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,325 1,340 1,305 1,335 10 11,150,100 14,746,291,500 1,712 261.506 1,335 T/J 673,200 1,330 B 1,099,000 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,060 2,080 2,050 2,060 0 24,051,100 49,583,271,000 1,776 2,060.000 2,060 T/J 666,800 2,050 B 2,516,000 14 CTRA Ciputra Development Tbk. --S6IK-1 865 900 865 895 30 48,090,800 42,530,388,500 3,038 200.386 900 J 2,706,100 895 T/B 153,100 15 DMAS Puradelta Lestari Tbk. --M6K--1 238 266 236 266 28 45,175,000 11,423,309,800 1,189 126.667 266 T/J 23,387,900 250 B 234,600 16 DOID Delta Dunia Makmur Tbk. --S2K--2 610 620 595 605 -5 22,275,200 13,507,265,500 1,016 819.073 610 J 2,080,300 605 T/B 650,700 17 ELSA Elnusa Tbk. --S2LKO1 380 374 366 368 -12 37,891,200 14,004,745,400 2,428 92.000 370 J 449,800 368 T/B 2,604,000 18 ERAA Erajaya Swasembada Tbk. --S9LKO1 2,200 2,250 2,170 2,200 0 35,726,100 78,886,091,000 5,403 220.000 2,200 T/J 494,100 2,190 B 337,600 19 EXCL XL Axiata Tbk. --S7XXO1 2,590 2,570 2,410 2,500 -90 31,258,600 77,276,607,000 3,516 126.877 2,500 T/J 1,005,800 2,490 B 642,400 20 HOKI Buyung Poetra Sembada Tbk. --S5K--1 630 635 600 610 -20 24,283,200 15,022,575,500 2,258 196.774 615 J 179,900 610 T/B 321,400 21 HRUM Harum Energy Tbk. --S2K--1 1,525 1,540 1,485 1,500 -25 2,970,900 4,458,042,500 1,512 28.846 1,505 J 1,000 1,500 T/B 70,500 22 INCO Vale Indonesia Tbk. --S2BXO1 3,840 3,850 3,730 3,850 10 12,563,400 47,622,346,000 1,940 1,571.429 3,850 T/J 825,800 3,840 B 1,000 23 INDY Indika Energy Tbk. --S2XXO1 2,080 2,100 1,980 1,985 -95 30,316,700 60,952,813,000 4,610 67.288 1,990 J 140,400 1,985 T/B 185,900 24 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 22,900 22,825 22,100 22,175 -725 1,859,400 41,474,147,500 3,150 158.393 22,225 J 200 22,175 T/B 59,000 25 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,330 2,340 2,200 2,280 -50 70,084,900 158,800,134,000 11,635 623.291 2,280 T/J 9,311,400 2,270 B 269,100 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,910 5,000 4,910 4,990 80 4,307,000 21,420,229,000 1,405 294.256 5,000 J 366,300 4,990 T/B 320,900 27 LPKR Lippo Karawaci Tbk. --S6K--1 280 282 276 278 -2 17,094,000 4,766,507,400 1,000 71.179 280 J 1,189,400 278 T/B 2,200,100 28 LPPF Matahari Department Store Tbk. --S9XXO1 5,975 6,025 5,600 5,700 -275 5,423,300 31,012,840,000 3,823 129.161 5,700 T/J 57,600 5,675 B 7,300 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,360 1,360 1,300 1,300 -60 7,749,900 10,235,376,000 1,311 335.484 1,305 J 5,000 1,300 T/B 1,115,000 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,570 1,570 1,475 1,490 -80 12,017,100 18,233,867,500 3,034 846.591 1,490 T/J 48,500 1,485 B 40,000 31 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,060 1,085 1,040 1,050 -10 7,809,900 8,197,652,500 1,697 1,684.988 1,055 J 63,500 1,050 T/B 12,100 32 MCAS M Cash Integrasi Tbk. --S9---2 3,710 3,800 3,650 3,800 90 4,811,300 18,046,146,000 422 274.368 3,800 T/J 403,100 3,670 B 15,000 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 975 965 930 940 -35 45,107,900 42,534,349,000 3,588 1,655.600 945 J 592,500 940 T/B 816,200 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 945 955 905 945 0 33,823,400 31,188,216,500 2,611 105.000 945 T/J 2,377,300 925 B 100 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,595 1,640 1,555 1,640 45 8,428,400 13,567,409,500 572 2,730.603 1,640 T/J 978,600 1,590 B 5,100 36 PTPP PP (Persero) Tbk. --S6XXO1 2,040 2,060 2,010 2,030 -10 18,731,200 38,036,968,000 1,486 381.579 2,030 T/J 587,500 2,020 B 928,700 37 PWON Pakuwon Jati Tbk. --S6LKO1 625 655 625 640 15 54,412,000 35,090,761,500 7,742 2,467.327 645 J 53,200 640 T/B 9,346,400 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,770 1,800 1,705 1,715 -55 5,198,100 9,072,029,500 1,296 1,071.875 1,735 J 25,100 1,715 T/B 174,300 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,740 1,765 1,720 1,750 10 8,288,200 14,428,621,000 2,193 791.665 1,750 T/J 443,300 1,745 B 7,500 40 SMRA Summarecon Agung Tbk. --S6IK-1 965 970 950 955 -10 12,972,100 12,425,311,500 815 1,569.175 960 J 12,100 955 T/B 1,403,500 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 358 334 350 14 2,316,799,100 811,611,934,000 36,557 145.833 352 J 11,384,300 350 T/B 15,670,600 42 SSIA Surya Semesta Internusa Tbk. --U6K--1 560 575 560 575 15 16,215,200 9,201,687,500 745 235.897 580 J 601,000 575 T/B 436,000 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,250 4,300 4,240 4,300 50 842,100 3,596,207,000 1,105 212.346 4,300 T/J 265,300 4,290 B 500 44 TINS Timah Tbk. --S2K--1 1,605 1,645 1,500 1,530 -75 92,759,400 143,879,898,000 6,263 781.821 1,535 J 528,800 1,530 T/B 1,774,600 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,600 11,650 11,275 11,350 -250 1,662,400 18,891,485,000 1,798 701.751 11,350 T/J 1,400 11,325 B 8,200 46 TOWR Sarana Menara Nusantara Tbk. --S7K--2 800 805 790 790 -10 8,012,300 6,386,334,000 771 3,763.159 795 J 177,000 790 T/B 1,136,900 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,765 1,795 1,745 1,755 -10 14,627,700 25,773,737,500 1,964 451.095 1,760 J 31,200 1,755 T/B 10,100 48 WOOD Integra Indocabinet Tbk. --S5K--2 825 845 810 845 20 26,657,500 22,213,504,500 775 325.000 845 T/J 610,200 835 B 5,000 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 382 386 376 378 -4 31,936,600 12,132,463,000 1,826 77.143 380 J 463,500 378 T/B 1,653,700 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,860 1,875 1,835 1,850 -10 38,072,500 70,590,326,500 3,424 499.325 1,855 J 868,800 1,850 T/B 1,400 51 WTON Wijaya Karya Beton Tbk. --S3K--1 468 480 462 466 -2 22,109,100 10,406,729,800 2,436 78.983 468 J 16,200 466 T/B 4,834,200 Total 3,705,964,300 2,697,536,299,900 173,513 67,535,200 65,581,500 Jakarta, 26 February 2019 Trading Division