List of Securities Quotation: IDX SMC Liquid Date: Friday, 01 March 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 12,400 12,700 12,400 12,525 125 341,600 4,301,822,500 682 1,017.499 12,550 J 1,000 12,525 T/B 600 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,755 1,845 1,750 1,800 45 6,333,800 11,432,570,000 2,553 2,195.122 1,800 T/J 1,074,600 1,795 B 49,300 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,500 1,530 1,500 1,515 15 3,339,300 5,077,126,500 875 1,189.794 1,520 J 1,000 1,515 T/B 136,500 4 ADRO Adaro Energy Tbk. --S2BXO1 1,310 1,345 1,310 1,310 0 77,736,800 102,844,231,500 5,565 119.091 1,315 J 13,700 1,310 T/B 6,583,200 5 AKRA AKR Corporindo Tbk. --S9XXO1 5,550 5,650 5,500 5,550 0 3,912,600 21,892,852,500 1,587 4,423.333 5,575 J 47,600 5,550 T/B 18,000 6 ANTM Aneka Tambang Tbk. --S2XXO1 1,015 1,055 1,000 1,055 40 117,661,600 122,197,807,500 8,367 695.589 1,055 T/J 779,100 1,050 B 2,459,500 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,430 2,450 2,340 2,350 -80 75,958,000 180,261,109,000 9,850 306.522 2,360 J 115,200 2,350 T/B 6,227,900 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,050 2,070 2,040 2,050 0 9,400,600 19,321,852,000 332 341.667 2,060 J 144,400 2,050 T/B 33,100 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,190 1,225 1,185 1,195 5 6,511,600 7,814,869,000 758 8.823 1,200 J 33,500 1,195 T/B 13,300 10 BNLI Bank Permata Tbk. --M8K--1 1,065 1,145 1,060 1,140 75 106,260,900 118,510,494,500 6,203 12.412 1,145 J 1,273,800 1,140 T/B 548,800 11 BRPT Barito Pacific Tbk. --S3XXO1 3,000 3,000 2,940 3,000 0 10,825,200 32,185,470,000 1,774 234.942 3,000 T/J 515,400 2,990 B 300 12 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,355 1,365 1,335 1,355 0 9,518,600 12,886,869,000 1,890 265.423 1,355 T/J 20,600 1,345 B 1,700 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,050 2,090 2,050 2,070 20 23,721,200 49,133,192,000 2,104 2,070.000 2,070 T/J 749,600 2,060 B 1,728,400 14 CTRA Ciputra Development Tbk. --S6IK-1 875 915 880 905 30 23,411,800 21,110,927,000 2,079 202.624 910 J 1,477,800 905 T/B 2,670,300 15 DMAS Puradelta Lestari Tbk. --M6K--1 248 248 236 240 -8 22,120,600 5,328,264,400 1,116 114.286 240 T/J 903,600 238 B 998,600 16 DOID Delta Dunia Makmur Tbk. --S2K--2 570 600 570 595 25 27,912,300 16,495,880,500 1,432 805.534 595 T/J 183,200 590 B 618,700 17 ELSA Elnusa Tbk. --S2LKO1 368 374 368 372 4 17,548,200 6,522,102,000 856 93.000 374 J 638,700 372 T/B 1,131,300 18 ERAA Erajaya Swasembada Tbk. --S9LKO1 2,090 2,160 2,080 2,090 0 13,770,400 29,178,506,000 2,439 209.000 2,100 J 386,500 2,090 T/B 456,300 19 EXCL XL Axiata Tbk. --S7XXO1 2,400 2,530 2,390 2,490 90 23,691,300 58,762,779,000 3,454 126.369 2,500 J 321,700 2,490 T/B 3,258,000 20 HOKI Buyung Poetra Sembada Tbk. --U5K--1 615 630 615 630 15 12,650,500 7,879,101,500 998 203.226 630 T/J 435,200 625 B 17,300 21 HRUM Harum Energy Tbk. --S2K--1 1,465 1,510 1,465 1,470 5 2,929,000 4,345,118,500 1,462 28.269 1,475 J 2,300 1,470 T/B 189,300 22 INCO Vale Indonesia Tbk. --S2BXO1 3,740 3,890 3,690 3,880 140 21,621,400 82,277,680,000 3,327 1,583.673 3,880 T/J 114,600 3,870 B 86,800 23 INDY Indika Energy Tbk. --S2XXO1 1,955 2,020 1,965 2,000 45 15,926,800 31,830,176,000 2,543 67.797 2,010 J 256,000 2,000 T/B 113,800 24 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 21,375 21,700 21,250 21,300 -75 1,583,100 33,970,465,000 3,104 152.143 21,325 J 1,400 21,300 T/B 22,500 25 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,240 2,310 2,250 2,260 20 60,252,300 137,199,223,000 7,615 617.824 2,260 T/J 2,492,400 2,250 B 2,460,900 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,225 5,450 5,175 5,375 150 9,668,900 51,770,842,500 3,494 316.959 5,400 J 411,300 5,375 T/B 2,179,600 27 LPKR Lippo Karawaci Tbk. --S6K--1 312 324 312 312 0 210,944,100 66,588,411,200 3,166 79.885 312 T/J 1,406,600 310 B 2,448,500 28 LPPF Matahari Department Store Tbk. --S9XXO1 5,750 5,950 5,650 5,950 200 4,791,300 28,147,482,500 3,213 134.826 5,950 T/J 12,000 5,925 B 1,300 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,220 1,270 1,210 1,245 25 13,914,900 17,360,629,500 1,424 321.290 1,245 T/J 939,200 1,240 B 140,900 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,480 1,510 1,470 1,490 10 7,729,200 11,529,475,000 1,960 846.591 1,490 T/J 76,400 1,485 B 1,800 31 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,060 1,095 1,060 1,085 25 16,262,400 17,637,818,500 2,077 1,741.154 1,085 T/J 336,100 1,080 B 10,600 32 MCAS M Cash Integrasi Tbk. --U9---2 3,770 3,870 3,770 3,860 90 9,968,200 38,101,704,000 723 278.700 3,860 T/J 246,200 3,850 B 155,900 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 925 955 930 935 10 25,095,700 23,619,556,500 2,128 1,646.794 940 J 93,900 935 T/B 82,800 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 935 965 935 945 10 13,703,900 12,968,458,000 1,400 105.000 950 J 321,500 945 T/B 1,670,100 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,625 1,650 1,600 1,640 15 7,494,900 12,276,052,500 421 2,730.603 1,640 T/J 2,226,100 1,635 B 332,000 36 PTPP PP (Persero) Tbk. --S6XXO1 2,000 2,050 2,010 2,020 20 13,910,700 28,215,004,000 1,448 379.699 2,030 J 372,100 2,020 T/B 5,949,800 37 PWON Pakuwon Jati Tbk. --S6LKO1 620 645 620 640 20 33,290,900 21,215,062,000 6,192 2,467.327 640 T/J 41,900 635 B 2,889,600 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,750 1,755 1,700 1,720 -30 5,120,200 8,821,621,500 1,026 1,075.000 1,725 J 104,500 1,720 T/B 5,900 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,750 1,775 1,755 1,755 5 6,208,000 10,931,785,500 1,502 793.927 1,755 T/J 366,600 1,750 B 738,800 40 SMRA Summarecon Agung Tbk. --S6IK-1 940 945 910 930 -10 9,591,400 8,886,448,000 1,463 1,528.097 930 T/J 58,100 925 B 761,100 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 352 352 346 346 -6 31,081,400 10,803,802,400 1,105 144.167 348 J 777,300 346 T/B 4,271,100 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 590 640 585 630 40 50,843,200 31,222,227,000 2,730 258.462 630 T/J 3,651,300 625 B 309,000 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,980 4,130 3,960 4,050 70 2,373,400 9,585,551,000 2,854 200.000 4,050 T/J 146,000 4,040 B 100 44 TINS Timah Tbk. --S2K--1 1,370 1,420 1,360 1,375 5 137,538,900 191,330,424,000 9,240 702.617 1,380 J 356,700 1,375 T/B 274,200 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,175 11,250 10,900 11,150 -25 1,644,800 18,304,472,500 2,428 689.385 11,175 J 32,800 11,150 T/B 11,300 46 TOWR Sarana Menara Nusantara Tbk. --S7K--2 790 800 785 795 5 11,604,700 9,241,345,500 755 3,786.977 800 J 941,100 795 T/B 888,400 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,785 1,840 1,790 1,830 45 16,734,900 30,546,578,500 1,845 470.373 1,835 J 287,100 1,830 T/B 1,603,600 48 WOOD Integra Indocabinet Tbk. --S5K--2 900 905 885 885 -15 10,188,100 9,131,199,500 806 340.385 890 J 100 885 T/B 178,200 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 386 392 386 386 0 36,581,400 14,216,751,000 2,046 78.776 388 J 952,200 386 T/B 9,345,000 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,875 1,910 1,870 1,900 25 24,232,600 45,923,090,000 2,578 512.821 1,905 J 1,103,600 1,900 T/B 2,868,200 51 WTON Wijaya Karya Beton Tbk. --S3K--1 520 535 515 525 5 46,653,200 24,565,634,500 3,307 88.983 530 J 2,307,100 525 T/B 514,700 Total 1,452,110,800 1,875,701,916,000 134,296 29,550,700 67,456,900 Jakarta, 01 March 2019 Trading Division