List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 12 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 12,450 12,500 12,250 12,275 -175 624,500 7,691,757,500 395 997.190 12,275 T/J 108,100 12,250 B 35,900 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,760 1,810 1,760 1,810 50 6,952,500 12,491,182,000 3,890 2,207.317 1,810 T/J 664,300 1,805 B 197,800 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,525 1,545 1,520 1,530 5 3,762,900 5,757,487,000 1,043 1,201.574 1,530 T/J 521,400 1,525 B 15,500 4 ADRO Adaro Energy Tbk. --S2BXO1 1,440 1,460 1,380 1,385 -55 67,723,900 95,046,700,000 6,450 125.909 1,390 J 2,563,100 1,385 T/B 1,116,500 5 AKRA AKR Corporindo Tbk. --S9XXO1 5,125 5,500 5,100 5,275 150 7,107,900 37,999,265,000 2,050 4,204.159 5,300 J 6,400 5,275 T/B 78,800 6 ANTM Aneka Tambang Tbk. --S2XXO1 995 1,015 955 970 -25 144,227,600 141,467,219,000 7,741 639.546 975 J 7,343,200 970 T/B 158,200 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,270 2,320 2,260 2,260 -10 18,363,100 41,976,469,000 3,168 294.782 2,270 J 983,200 2,260 T/B 887,300 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,000 2,040 1,985 1,985 -15 10,070,000 20,185,115,000 399 330.833 1,990 J 200 1,985 T/B 51,900 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,150 1,170 1,100 1,115 -35 4,311,600 4,816,884,500 805 8.233 1,120 J 66,400 1,115 T/B 33,900 10 BNLI Bank Permata Tbk. --M8K--1 1,045 1,075 1,040 1,050 5 29,880,100 31,520,521,000 1,787 11.432 1,055 J 99,900 1,050 T/B 3,533,600 11 BRPT Barito Pacific Tbk. --S3XXO1 3,010 3,010 2,970 3,010 0 15,077,400 45,194,167,000 4,433 235.725 3,010 T/J 1,372,700 2,990 B 7,300 12 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,335 1,355 1,335 1,355 20 15,194,200 20,493,655,500 2,109 265.423 1,355 T/J 564,700 1,350 B 30,700 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,110 2,150 2,100 2,140 30 72,078,800 153,833,961,000 3,568 219.487 2,140 T/J 51,100 2,130 B 2,147,700 14 CTRA Ciputra Development Tbk. --S6IK-1 855 875 855 870 15 7,258,500 6,274,379,500 1,082 194.788 870 T/J 592,800 865 B 180,800 15 DMAS Puradelta Lestari Tbk. --M6K--1 232 234 228 230 -2 14,105,400 3,253,950,600 463 109.524 232 J 155,200 230 T/B 344,400 16 DOID Delta Dunia Makmur Tbk. --S2K--2 570 580 560 560 -10 12,690,000 7,174,357,000 848 758.150 565 J 625,100 560 T/B 313,900 17 ELSA Elnusa Tbk. --S2LKO1 366 374 364 374 8 24,987,500 9,231,175,600 1,226 93.500 374 T/J 2,201,800 372 B 20,100 18 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,985 2,040 1,985 1,985 0 16,532,000 33,154,379,500 2,849 198.500 1,990 J 300,000 1,985 T/B 278,600 19 EXCL XL Axiata Tbk. --S7XXO1 2,390 2,510 2,390 2,500 110 24,544,600 60,470,971,000 2,647 126.877 2,510 J 186,300 2,500 T/B 2,832,600 20 HOKI Buyung Poetra Sembada Tbk. --U5K--1 600 610 600 605 5 15,511,200 9,414,242,500 719 195.161 605 T/J 2,261,800 600 B 1,827,800 21 HRUM Harum Energy Tbk. --S2K--1 1,485 1,505 1,465 1,465 -20 2,426,000 3,580,597,000 866 28.173 1,470 J 64,800 1,465 T/B 45,200 22 INCO Vale Indonesia Tbk. --S2BXO1 3,590 3,630 3,570 3,590 0 9,091,700 32,622,523,000 1,736 1,465.306 3,600 J 23,100 3,590 T/B 8,800 23 INDY Indika Energy Tbk. --S2XXO1 2,100 2,130 2,020 2,020 -80 9,301,700 19,172,739,000 2,627 68.475 2,030 J 43,800 2,020 T/B 467,800 24 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 23,025 23,300 22,275 22,750 -275 2,092,600 47,658,712,500 3,109 162.500 22,750 T/J 13,500 22,725 B 2,000 25 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,160 2,200 2,150 2,200 40 19,018,300 41,474,272,000 2,826 601.422 2,200 T/J 1,251,900 2,190 B 382,400 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,000 5,075 4,950 5,025 25 2,489,300 12,444,973,000 1,431 296.320 5,050 J 24,800 5,025 T/B 349,500 27 LPKR Lippo Karawaci Tbk. --S6K--1 256 262 236 254 -2 204,307,800 50,470,273,200 5,301 65.034 254 T/J 1,161,300 252 B 2,952,200 28 LPPF Matahari Department Store Tbk. --S9XXO1 3,630 3,690 3,450 3,500 -130 23,848,200 84,551,530,000 7,843 79.309 3,500 T/J 460,000 3,490 B 274,400 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,235 1,240 1,220 1,225 -10 3,659,500 4,484,872,500 417 316.129 1,230 J 31,800 1,225 T/B 3,935,600 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,435 1,465 1,410 1,425 -10 1,594,400 2,292,893,000 626 809.659 1,430 J 1,000 1,425 T/B 153,500 31 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,055 1,070 1,050 1,065 10 10,381,800 11,025,297,500 1,482 1,709.059 1,065 T/J 330,400 1,060 B 32,900 32 MCAS M Cash Integrasi Tbk. --U9---2 3,790 3,830 3,730 3,760 -30 5,160,700 19,558,714,000 865 271.480 3,760 T/J 92,700 3,740 B 21,900 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 875 900 860 860 -15 19,034,900 16,665,674,000 3,227 1,514.698 865 J 516,800 860 T/B 3,636,900 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 825 845 815 825 0 15,637,000 12,907,924,500 2,118 91.667 825 T/J 813,200 820 B 18,800 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,495 1,505 1,475 1,500 5 1,476,200 2,211,974,500 312 2,497.502 1,500 T/J 698,900 1,490 B 1,000 36 PTPP PP (Persero) Tbk. --S6XXO1 1,955 1,995 1,950 1,960 5 7,663,200 15,027,978,500 1,419 368.421 1,960 T/J 377,600 1,955 B 59,300 37 PWON Pakuwon Jati Tbk. --S6LKO1 620 635 620 630 10 24,023,800 15,125,538,000 3,454 2,428.775 635 J 2,799,700 630 T/B 1,456,100 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,715 1,775 1,715 1,755 40 6,834,400 11,883,520,500 1,532 1,096.875 1,760 J 55,700 1,755 T/B 3,600 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,770 1,825 1,760 1,795 25 6,080,100 10,850,461,500 1,964 812.022 1,795 T/J 286,200 1,780 B 5,000 40 SMRA Summarecon Agung Tbk. --S6IK-1 865 890 850 850 -15 11,189,800 9,657,518,000 1,099 1,396.648 855 J 269,100 850 T/B 601,000 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 342 338 340 0 13,969,400 4,744,916,600 734 141.667 340 T/J 500,000 338 B 9,360,600 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 565 595 570 575 10 44,713,200 26,025,515,000 1,244 235.897 575 T/J 230,300 570 B 757,700 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,850 3,910 3,650 3,740 -110 2,188,100 8,184,966,000 2,459 184.691 3,740 T/J 181,300 3,730 B 20,000 44 TINS Timah Tbk. --S2K--1 1,350 1,370 1,260 1,270 -80 71,594,600 92,470,668,000 4,919 648.962 1,270 T/J 83,600 1,265 B 3,158,900 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 10,900 10,900 10,200 10,225 -675 2,276,100 23,630,380,000 2,320 632.194 10,225 T/J 185,700 10,200 B 34,000 46 TOWR Sarana Menara Nusantara Tbk. --S7K--2 795 825 800 800 5 20,338,400 16,359,167,000 1,240 3,810.794 805 J 8,000 800 T/B 500,000 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,820 1,855 1,800 1,820 0 10,377,500 18,895,456,000 1,688 467.803 1,820 T/J 212,700 1,815 B 51,000 48 WOOD Integra Indocabinet Tbk. --S5K--2 860 880 855 880 20 25,802,900 22,400,213,000 1,141 338.462 880 T/J 1,112,300 870 B 50,000 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 386 392 380 380 -6 67,658,200 26,001,595,800 2,417 77.551 382 J 1,547,900 380 T/B 9,606,000 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,880 1,910 1,870 1,895 15 24,518,300 46,354,833,000 2,394 511.471 1,895 T/J 1,024,000 1,890 B 120,100 51 WTON Wijaya Karya Beton Tbk. --S3K--1 590 600 565 565 -25 53,212,900 30,995,363,000 3,918 95.763 570 J 382,600 565 T/B 1,822,100 Total 1,232,964,700 1,487,178,898,800 116,400 35,452,400 53,981,600 Jakarta, 12 March 2019 Trading Division