List of Securities Quotation: IDX SMC Liquid Date: Thursday, 14 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 12,600 12,600 12,400 12,500 -100 223,200 2,787,810,000 376 1,015.468 12,500 T/J 396,900 12,475 B 13,200 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,810 1,810 1,765 1,810 0 12,337,600 21,930,316,500 3,486 2,207.317 1,810 T/J 393,700 1,800 B 100 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,565 1,585 1,555 1,560 -5 7,384,800 11,585,292,500 1,564 1,225.134 1,565 J 197,400 1,560 T/B 1,715,100 4 ADRO Adaro Energy Tbk. --S2BXO1 1,440 1,480 1,430 1,455 15 75,987,700 110,737,315,500 5,408 132.273 1,455 T/J 1,214,900 1,450 B 362,500 5 AKRA AKR Corporindo Tbk. --S9XXO1 5,425 5,475 5,300 5,300 -125 5,540,300 29,782,715,000 1,398 4,224.084 5,300 T/J 127,500 5,275 B 47,200 6 ANTM Aneka Tambang Tbk. --S2XXO1 965 975 960 965 0 65,563,000 63,442,705,000 6,524 636.250 970 J 2,067,500 965 T/B 3,308,200 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,300 2,410 2,310 2,400 100 37,214,800 88,468,516,000 4,595 313.043 2,410 J 958,900 2,400 T/B 425,800 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,960 2,040 1,930 1,995 35 9,966,500 19,733,149,500 360 332.500 2,000 J 26,000 1,995 T/B 15,500 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,115 1,150 1,120 1,125 10 1,821,100 2,066,320,000 469 8.306 1,130 J 500,100 1,125 T/B 3,300 10 BNLI Bank Permata Tbk. --M8K--1 1,110 1,135 1,075 1,100 -10 83,014,600 91,435,534,500 1,863 11.977 1,110 J 247,400 1,100 T/B 1,982,100 11 BRPT Barito Pacific Tbk. --S3XXO1 3,020 3,160 3,000 3,150 130 23,688,500 73,401,976,000 3,461 246.689 3,150 T/J 1,477,200 3,140 B 130,600 12 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,365 1,370 1,345 1,355 -10 4,818,600 6,527,720,000 1,778 265.423 1,355 T/J 569,200 1,350 B 43,600 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,110 2,140 2,110 2,130 20 46,731,200 99,114,868,000 2,832 218.462 2,130 T/J 1,032,600 2,120 B 666,300 14 CTRA Ciputra Development Tbk. --S6IK-1 870 895 870 890 20 19,378,300 17,117,428,500 1,291 199.266 890 T/J 1,819,500 885 B 1,141,300 15 DMAS Puradelta Lestari Tbk. --M6K--1 236 244 234 236 0 29,523,000 7,028,648,200 998 112.381 238 J 6,075,300 236 T/B 141,400 16 DOID Delta Dunia Makmur Tbk. --S2K--2 565 590 570 585 20 27,617,300 16,051,828,500 2,529 791.996 590 J 2,190,000 585 T/B 2,336,700 17 ELSA Elnusa Tbk. --S2LKO1 376 390 378 382 6 79,723,800 30,488,731,600 2,975 95.500 382 T/J 998,100 380 B 2,011,400 18 ERAA Erajaya Swasembada Tbk. --S9LKO1 2,010 2,100 2,000 2,080 70 21,549,200 44,411,446,000 3,610 208.000 2,090 J 579,400 2,080 T/B 192,100 19 EXCL XL Axiata Tbk. --S7XXO1 2,550 2,580 2,500 2,550 0 12,390,300 31,582,945,000 1,882 129.414 2,560 J 51,600 2,550 T/B 289,800 20 HOKI Buyung Poetra Sembada Tbk. --U5K--1 600 610 595 595 -5 20,015,500 12,057,738,000 1,204 191.935 600 J 845,400 595 T/B 234,900 21 HRUM Harum Energy Tbk. --S2K--1 1,480 1,500 1,470 1,485 5 2,169,500 3,221,351,000 743 28.558 1,490 J 54,400 1,485 T/B 13,700 22 INCO Vale Indonesia Tbk. --S2BXO1 3,590 3,630 3,580 3,580 -10 3,562,900 12,816,818,000 784 1,461.224 3,590 J 40,300 3,580 T/B 122,000 23 INDY Indika Energy Tbk. --S2XXO1 2,120 2,150 2,090 2,110 -10 12,359,800 26,264,700,000 2,597 71.525 2,120 J 160,400 2,110 T/B 130,200 24 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 23,300 23,250 22,800 22,800 -500 1,336,800 30,697,212,500 2,909 162.857 22,925 J 4,100 22,800 T/B 18,200 25 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,400 2,430 2,210 2,310 -90 167,995,600 384,930,929,000 29,752 631.493 2,310 T/J 6,437,500 2,300 B 1,190,700 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,050 5,100 5,000 5,075 25 2,499,800 12,608,450,000 931 299.268 5,100 J 339,700 5,075 T/B 264,800 27 LPKR Lippo Karawaci Tbk. --S6K--1 256 278 254 268 12 280,918,500 75,328,556,200 4,928 68.619 270 J 2,708,700 268 T/B 3,723,300 28 LPPF Matahari Department Store Tbk. --S9XXO1 3,450 3,750 3,350 3,700 250 29,515,900 105,323,185,000 9,509 83.841 3,710 J 20,000 3,700 T/B 104,400 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,245 1,260 1,230 1,245 0 6,161,300 7,649,054,500 1,685 321.290 1,250 J 124,200 1,240 B 200 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,505 1,610 1,470 1,595 90 9,902,400 15,392,473,500 2,648 906.250 1,600 J 239,400 1,595 T/B 481,900 31 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,080 1,085 1,060 1,065 -15 9,177,900 9,782,157,000 1,541 1,709.059 1,070 J 21,100 1,065 T/B 570,600 32 MCAS M Cash Integrasi Tbk. --U9---2 3,770 3,820 3,760 3,810 40 4,898,400 18,514,849,000 359 275.090 3,810 T/J 6,200 3,800 B 119,300 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 865 930 880 920 55 48,588,700 43,943,888,500 3,183 1,620.374 925 J 179,400 920 T/B 4,799,600 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 825 840 815 830 5 9,960,700 8,251,316,500 1,866 92.222 835 J 367,700 830 T/B 223,200 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,525 1,550 1,480 1,480 -45 2,712,000 4,055,222,000 439 2,464.202 1,485 J 20,500 1,480 T/B 260,400 36 PTPP PP (Persero) Tbk. --S6XXO1 2,060 2,110 2,030 2,090 30 28,363,300 58,599,565,000 2,865 392.857 2,090 T/J 1,442,300 2,080 B 146,600 37 PWON Pakuwon Jati Tbk. --S6LKO1 630 645 630 640 10 22,496,000 14,388,033,000 3,364 2,467.327 640 T/J 645,200 635 B 3,519,200 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,825 1,855 1,810 1,830 5 4,636,100 8,503,068,500 937 1,143.750 1,835 J 155,100 1,830 T/B 16,600 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,790 1,795 1,760 1,795 5 4,759,000 8,459,251,500 1,034 812.022 1,795 T/J 574,400 1,790 B 200 40 SMRA Summarecon Agung Tbk. --S6IK-1 870 885 875 885 15 15,326,800 13,524,583,500 720 1,454.157 885 T/J 5,265,900 880 B 175,900 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 342 338 338 -2 17,700,500 5,992,868,400 571 140.833 340 J 1,809,000 338 T/B 10,906,400 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 580 590 575 580 0 13,186,000 7,644,790,000 879 237.949 585 J 758,500 580 T/B 5,250,400 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,610 3,820 3,590 3,760 150 3,821,300 14,309,085,000 2,375 185.679 3,760 T/J 61,200 3,740 B 204,200 44 TINS Timah Tbk. --S2K--1 1,280 1,315 1,270 1,290 10 15,282,500 19,746,370,500 1,942 659.182 1,290 T/J 448,400 1,285 B 101,400 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 9,825 10,450 9,825 10,425 600 2,579,800 26,470,762,500 2,612 644.560 10,425 T/J 24,300 10,400 B 13,100 46 TOWR Sarana Menara Nusantara Tbk. --S7K--2 800 845 800 830 30 35,290,500 29,258,288,000 1,838 3,953.699 830 T/J 2,629,200 825 B 343,500 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,875 1,935 1,885 1,920 45 51,746,100 99,207,477,000 4,849 493.506 1,920 T/J 283,700 1,915 B 1,812,900 48 WOOD Integra Indocabinet Tbk. --S5K--2 875 890 865 870 -5 5,278,600 4,614,355,000 370 334.615 870 T/J 112,300 865 B 72,300 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 382 388 382 384 2 72,815,400 28,001,455,400 2,481 78.367 386 J 4,151,000 384 T/B 7,411,800 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,940 1,965 1,935 1,950 10 51,233,600 100,002,972,000 4,865 526.316 1,955 J 387,800 1,950 T/B 410,000 51 WTON Wijaya Karya Beton Tbk. --S3K--1 565 600 565 595 30 76,268,300 44,847,547,500 4,501 100.847 595 T/J 3,768,000 590 B 2,574,800 Total 1,597,033,300 2,022,103,639,800 148,680 55,008,500 60,042,900 Jakarta, 14 March 2019 Trading Division