List of Securities Quotation: IDX SMC Liquid Date: Monday, 04 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 12,525 12,900 12,600 12,825 300 528,600 6,779,967,500 1,079 1,041.871 12,850 J 24,600 12,825 T/B 9,500 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,800 1,810 1,785 1,805 5 6,104,700 10,955,418,500 2,155 2,201.220 1,805 T/J 54,500 1,800 B 1,000 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,515 1,545 1,515 1,535 20 6,500,800 9,958,380,000 1,148 1,205.501 1,540 J 142,100 1,535 T/B 20,900 4 ADRO Adaro Energy Tbk. --S2BXO1 1,310 1,420 1,325 1,410 100 144,915,900 201,847,353,500 9,230 128.182 1,410 T/J 10,713,400 1,405 B 609,400 5 AKRA AKR Corporindo Tbk. --S9XXO1 5,550 5,575 5,325 5,500 -50 4,295,700 23,349,632,500 1,549 4,383.483 5,550 J 100 5,500 T/B 72,500 6 ANTM Aneka Tambang Tbk. --S2XXO1 1,055 1,075 1,045 1,050 -5 100,864,600 107,167,091,500 7,829 692.292 1,050 T/J 5,680,700 1,045 B 1,850,000 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,350 2,410 2,350 2,390 40 27,497,000 65,580,174,000 3,959 311.739 2,390 T/J 443,800 2,380 B 78,300 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,050 2,070 2,030 2,040 -10 10,183,300 20,891,394,000 427 340.000 2,050 J 26,300 2,040 T/B 157,000 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,195 1,220 1,195 1,215 20 3,337,400 4,034,435,500 618 8.971 1,215 T/J 209,200 1,210 B 271,700 10 BNLI Bank Permata Tbk. --M8K--1 1,140 1,150 1,060 1,060 -80 93,036,500 101,292,975,500 4,829 11.541 1,065 J 722,800 1,060 T/B 357,900 11 BRPT Barito Pacific Tbk. --S3XXO1 3,000 3,000 2,930 2,950 -50 8,762,600 25,982,896,000 2,079 231.026 2,950 T/J 206,600 2,940 B 400 12 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,355 1,375 1,360 1,365 10 5,901,100 8,068,212,000 1,249 267.382 1,365 T/J 6,600 1,360 B 179,500 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,070 2,170 2,060 2,150 80 78,751,200 167,347,741,000 4,673 2,150.000 2,160 J 1,766,100 2,150 T/B 204,100 14 CTRA Ciputra Development Tbk. --S6IK-1 905 915 895 905 0 18,280,300 16,506,267,000 1,493 202.624 905 T/J 746,300 900 B 1,049,000 15 DMAS Puradelta Lestari Tbk. --M6K--1 240 242 236 240 0 19,057,500 4,535,864,000 1,049 114.286 240 T/J 3,070,100 238 B 83,200 16 DOID Delta Dunia Makmur Tbk. --S2K--2 595 610 590 595 0 16,876,100 10,117,990,500 1,446 805.534 600 J 964,700 595 T/B 179,300 17 ELSA Elnusa Tbk. --S2LKO1 372 376 368 374 2 20,367,500 7,563,965,400 1,771 93.500 376 J 1,678,100 374 T/B 124,300 18 ERAA Erajaya Swasembada Tbk. --S9LKO1 2,090 2,120 2,050 2,060 -30 12,080,300 25,116,827,000 2,437 206.000 2,070 J 165,400 2,060 T/B 179,400 19 EXCL XL Axiata Tbk. --S7XXO1 2,490 2,530 2,420 2,450 -40 9,909,200 24,522,349,000 1,984 124.339 2,460 J 13,000 2,450 T/B 3,615,000 20 HOKI Buyung Poetra Sembada Tbk. --U5K--1 630 640 620 620 -10 12,816,600 8,083,764,500 973 200.000 625 J 56,700 620 T/B 995,900 21 HRUM Harum Energy Tbk. --S2K--1 1,470 1,560 1,475 1,555 85 8,273,200 12,691,998,500 2,104 29.904 1,555 T/J 57,600 1,550 B 18,300 22 INCO Vale Indonesia Tbk. --S2BXO1 3,880 3,920 3,860 3,870 -10 10,455,900 40,672,871,000 2,757 1,579.592 3,870 T/J 66,800 3,860 B 119,800 23 INDY Indika Energy Tbk. --S2XXO1 2,000 2,140 2,030 2,130 130 40,142,100 84,526,814,000 6,915 72.203 2,140 J 1,483,700 2,130 T/B 606,900 24 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 21,300 22,725 21,500 22,700 1,400 2,653,500 58,958,030,000 4,552 162.143 22,700 T/J 25,100 22,675 B 15,200 25 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,260 2,290 2,200 2,230 -30 43,175,000 96,202,236,000 6,721 609.623 2,230 T/J 3,711,000 2,220 B 542,200 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,375 5,475 5,300 5,375 0 6,593,600 35,583,300,000 2,432 316.959 5,400 J 33,300 5,375 T/B 264,300 27 LPKR Lippo Karawaci Tbk. --S6K--1 312 314 298 300 -12 116,373,300 35,625,903,000 1,956 76.812 300 T/J 1,655,900 298 B 2,635,800 28 LPPF Matahari Department Store Tbk. --S9XXO1 5,950 5,900 5,450 5,500 -450 8,262,200 46,011,245,000 5,073 124.629 5,500 T/J 184,900 5,475 B 58,200 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,245 1,290 1,255 1,260 15 10,628,700 13,486,054,500 1,847 325.161 1,260 T/J 5,400 1,255 B 813,900 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,490 1,495 1,445 1,455 -35 4,032,000 5,908,817,500 1,261 826.705 1,455 T/J 124,600 1,450 B 105,700 31 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,085 1,095 1,055 1,055 -30 9,281,400 9,845,902,000 1,578 1,693.011 1,060 J 912,000 1,055 T/B 64,300 32 MCAS M Cash Integrasi Tbk. --U9---2 3,860 3,930 3,810 3,810 -50 5,732,500 22,301,855,000 770 275.090 3,820 J 1,000 3,810 T/B 17,300 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 935 935 915 920 -15 25,628,700 23,613,780,000 2,755 1,620.374 925 J 1,111,600 920 T/B 269,700 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 945 950 910 910 -35 21,803,800 20,180,222,000 2,048 101.111 915 J 100,000 910 T/B 4,714,000 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,640 1,645 1,525 1,525 -115 6,168,100 9,597,596,500 1,292 2,539.128 1,525 T/J 19,700 1,520 B 157,000 36 PTPP PP (Persero) Tbk. --S6XXO1 2,020 2,070 2,020 2,040 20 15,638,800 31,934,912,000 1,563 383.459 2,050 J 322,300 2,040 T/B 683,900 37 PWON Pakuwon Jati Tbk. --S6LKO1 640 650 630 640 0 28,584,500 18,194,676,500 3,061 2,467.327 640 T/J 2,124,700 635 B 940,600 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,720 1,740 1,700 1,740 20 4,682,700 8,053,781,500 917 1,087.500 1,740 T/J 106,700 1,710 B 63,300 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,755 1,840 1,755 1,840 85 12,205,100 22,088,307,500 2,600 832.380 1,840 T/J 862,200 1,835 B 38,300 40 SMRA Summarecon Agung Tbk. --S6IK-1 930 940 915 920 -10 6,815,700 6,304,854,000 1,487 1,511.666 925 J 104,600 920 T/B 194,600 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 346 348 342 344 -2 17,429,400 5,996,851,200 1,008 143.333 344 T/J 2,530,300 342 B 16,992,700 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 630 640 610 610 -20 33,297,900 20,665,155,000 2,150 250.256 615 J 714,000 610 T/B 583,200 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,050 4,090 3,990 4,030 -20 1,110,600 4,490,544,000 1,697 199.012 4,060 J 2,000 4,030 T/B 20,000 44 TINS Timah Tbk. --S2K--1 1,375 1,395 1,340 1,355 -20 54,253,400 73,770,585,000 4,034 692.397 1,360 J 446,200 1,355 T/B 1,312,000 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,150 11,300 11,050 11,225 75 1,469,500 16,466,262,500 2,121 694.022 11,225 T/J 13,300 11,200 B 28,600 46 TOWR Sarana Menara Nusantara Tbk. --S7K--2 795 820 795 800 5 23,154,700 18,518,473,500 754 3,810.794 805 J 395,100 800 T/B 672,500 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,830 1,880 1,835 1,870 40 19,919,900 37,119,469,500 3,394 480.654 1,875 J 324,200 1,870 T/B 1,417,900 48 WOOD Integra Indocabinet Tbk. --S5K--2 885 890 840 845 -40 50,030,100 43,077,511,500 1,900 325.000 845 T/J 3,156,900 840 B 347,300 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 386 390 384 384 -2 44,700,100 17,283,332,800 2,052 78.367 386 J 363,400 384 T/B 6,517,300 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,900 1,945 1,900 1,935 35 33,878,000 65,116,951,000 3,839 522.267 1,940 J 1,230,400 1,935 T/B 1,526,400 51 WTON Wijaya Karya Beton Tbk. --S3K--1 525 535 515 520 -5 42,163,600 22,130,265,500 2,107 88.136 525 J 949,600 520 T/B 5,403,400 Total 1,308,604,900 1,776,121,256,900 130,722 49,829,600 57,182,900 Jakarta, 04 March 2019 Trading Division