List of Securities Quotation: IDX SMC Liquid Date: Friday, 15 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 12,500 12,550 12,425 12,500 0 183,900 2,297,145,000 135 1,015.468 12,500 T/J 600 12,475 B 3,800 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,810 1,810 1,770 1,805 -5 6,229,300 11,178,992,000 3,446 2,201.220 1,810 J 127,500 1,805 T/B 205,000 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,560 1,580 1,550 1,550 -10 3,426,600 5,342,338,500 858 1,217.281 1,555 J 63,000 1,550 T/B 841,100 4 ADRO Adaro Energy Tbk. --S2BXO1 1,455 1,460 1,415 1,420 -35 95,493,300 136,381,085,000 4,291 129.091 1,425 J 1,111,000 1,420 T/B 1,208,600 5 AKRA AKR Corporindo Tbk. --S9XXO1 5,300 5,450 5,225 5,450 150 5,953,200 32,074,157,500 1,232 4,343.633 5,450 T/J 64,900 5,400 B 900 6 ANTM Aneka Tambang Tbk. --S2XXO1 965 990 950 975 10 72,567,000 70,726,921,500 4,404 642.843 980 J 1,192,400 975 T/B 1,790,100 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,400 2,470 2,380 2,430 30 40,879,600 99,459,303,000 4,480 316.956 2,440 J 2,010,000 2,430 T/B 92,900 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,995 2,150 1,990 2,050 55 13,144,400 26,628,696,000 920 341.667 2,080 J 600 2,050 T/B 1,794,200 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,125 1,150 1,130 1,140 15 2,767,400 3,159,693,500 394 8.417 1,140 T/J 847,500 1,135 B 1,504,600 10 BNLI Bank Permata Tbk. --M8K--1 1,100 1,120 1,015 1,025 -75 137,965,500 145,319,736,500 5,013 11.160 1,030 J 70,100 1,025 T/B 1,004,100 11 BRPT Barito Pacific Tbk. --S3XXO1 3,150 3,310 3,160 3,300 150 40,481,600 131,971,468,000 3,615 258.436 3,300 T/J 1,538,000 3,290 B 32,100 12 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,355 1,365 1,320 1,320 -35 29,676,200 39,667,216,000 2,155 258.567 1,325 J 16,100 1,320 T/B 60,500 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,130 2,150 2,120 2,140 10 38,721,200 82,566,673,000 2,141 219.487 2,140 T/J 557,200 2,130 B 988,400 14 CTRA Ciputra Development Tbk. --S6IK-1 890 910 885 885 -5 44,286,600 39,678,017,000 2,062 198.147 895 J 200 885 T/B 3,068,100 15 DMAS Puradelta Lestari Tbk. --M6K--1 236 242 236 242 6 17,260,600 4,113,646,200 524 115.238 242 T/J 2,814,700 240 B 53,600 16 DOID Delta Dunia Makmur Tbk. --S2K--2 585 590 575 575 -10 4,787,400 2,779,999,000 729 778.458 580 J 196,700 575 T/B 592,600 17 ELSA Elnusa Tbk. --S2LKO1 382 384 372 374 -8 34,930,500 13,143,358,200 1,623 93.500 374 T/J 699,100 372 B 1,914,700 18 ERAA Erajaya Swasembada Tbk. --S9LKO1 2,080 2,120 2,050 2,060 -20 16,580,700 34,581,724,000 3,228 206.000 2,060 T/J 235,100 2,050 B 528,300 19 EXCL XL Axiata Tbk. --S7XXO1 2,550 2,630 2,520 2,580 30 21,194,400 54,950,854,000 2,005 130.937 2,590 J 44,800 2,580 T/B 14,900 20 HOKI Buyung Poetra Sembada Tbk. --U5K--1 595 605 590 600 5 18,574,700 11,118,997,000 922 193.548 600 T/J 111,800 595 B 1,371,100 21 HRUM Harum Energy Tbk. --S2K--1 1,485 1,500 1,470 1,475 -10 1,638,300 2,421,092,000 557 28.365 1,480 J 27,400 1,475 T/B 33,500 22 INCO Vale Indonesia Tbk. --S2BXO1 3,580 3,670 3,550 3,640 60 4,650,600 16,861,621,000 1,333 1,485.714 3,650 J 75,500 3,640 T/B 20,700 23 INDY Indika Energy Tbk. --S2XXO1 2,110 2,130 2,080 2,100 -10 5,678,300 11,928,398,000 1,349 71.186 2,110 J 424,000 2,100 T/B 244,000 24 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 22,800 23,050 22,825 22,850 50 7,738,000 176,899,807,500 2,470 163.214 22,850 T/J 378,600 22,825 B 2,300 25 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,310 2,350 2,280 2,310 0 35,766,600 82,800,606,000 6,570 631.493 2,310 T/J 5,840,600 2,300 B 494,900 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,075 5,350 5,100 5,325 250 11,164,400 58,753,365,000 2,389 314.011 5,325 T/J 553,500 5,300 B 100 27 LPKR Lippo Karawaci Tbk. --S6K--1 268 294 270 286 18 270,630,800 77,030,800,200 5,442 73.228 288 J 249,200 286 T/B 425,600 28 LPPF Matahari Department Store Tbk. --S9XXO1 3,700 3,920 3,700 3,840 140 33,027,500 126,978,210,000 8,076 87.014 3,860 J 179,800 3,840 T/B 69,500 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,245 1,245 1,215 1,215 -30 6,449,300 7,964,369,000 731 313.548 1,225 J 300 1,215 T/B 981,500 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,595 1,645 1,570 1,605 10 5,811,300 9,372,836,500 1,317 911.932 1,605 T/J 481,000 1,600 B 460,100 31 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,065 1,115 1,060 1,115 50 28,467,600 31,401,950,000 1,264 1,789.296 1,120 J 521,400 1,115 T/B 2,600 32 MCAS M Cash Integrasi Tbk. --U9---2 3,810 3,840 3,790 3,800 -10 1,929,800 7,362,530,000 187 274.368 3,810 J 103,400 3,800 T/B 1,300 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 920 930 895 895 -25 33,360,300 30,183,567,000 2,673 1,576.343 900 J 201,000 895 T/B 9,520,500 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 830 875 835 865 35 29,407,000 25,314,235,500 3,036 96.111 870 J 154,900 865 T/B 1,991,600 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,480 1,500 1,480 1,490 10 2,764,000 4,135,224,500 292 2,480.852 1,495 J 49,000 1,490 T/B 780,900 36 PTPP PP (Persero) Tbk. --S6XXO1 2,090 2,120 2,060 2,090 0 26,432,700 55,227,600,000 2,032 392.857 2,090 T/J 512,000 2,080 B 8,500 37 PWON Pakuwon Jati Tbk. --S6LKO1 640 680 640 670 30 83,372,600 55,622,506,500 8,414 2,582.983 670 T/J 2,048,900 665 B 2,798,300 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,830 1,835 1,790 1,800 -30 3,091,600 5,572,179,000 735 1,125.000 1,805 J 2,200 1,800 T/B 1,084,900 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,795 1,800 1,730 1,745 -50 23,626,800 41,368,231,000 2,895 789.403 1,750 J 122,000 1,745 T/B 2,052,300 40 SMRA Summarecon Agung Tbk. --S6IK-1 885 930 885 900 15 30,501,300 27,898,332,500 1,629 1,478.804 915 J 63,200 900 T/B 4,230,000 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 340 338 338 0 17,983,300 6,090,172,400 586 140.833 340 J 1,173,100 338 T/B 26,068,600 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 580 595 570 570 -10 23,698,400 13,794,473,000 1,207 233.846 575 J 1,500 570 T/B 298,900 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,760 3,790 3,670 3,670 -90 5,904,700 21,919,724,000 2,815 181.235 3,670 T/J 1,006,600 3,660 B 12,300 44 TINS Timah Tbk. --S2K--1 1,290 1,325 1,285 1,285 -5 27,941,300 36,285,931,000 2,156 656.627 1,285 T/J 329,800 1,280 B 2,584,000 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 10,425 11,050 10,425 11,000 575 4,193,400 45,693,837,500 1,989 680.111 11,000 T/J 8,300 10,975 B 1,800 46 TOWR Sarana Menara Nusantara Tbk. --S7K--2 830 840 810 820 -10 11,996,300 9,864,347,500 1,185 3,906.064 825 J 333,000 820 T/B 925,800 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,920 1,950 1,895 1,940 20 37,018,400 71,769,228,000 3,294 498.647 1,940 T/J 2,256,400 1,935 B 8,200 48 WOOD Integra Indocabinet Tbk. --S5K--2 870 895 860 890 20 15,938,400 14,014,742,500 645 342.308 890 T/J 473,900 885 B 142,800 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 384 388 384 384 0 38,588,400 14,875,616,000 1,247 78.367 386 J 4,082,400 384 T/B 2,137,900 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,950 1,965 1,935 1,940 -10 21,002,900 40,921,196,000 2,280 523.617 1,940 T/J 3,035,700 1,935 B 1,235,800 51 WTON Wijaya Karya Beton Tbk. --S3K--1 595 600 580 580 -15 25,425,300 14,949,850,000 1,824 98.305 580 T/J 11,246,900 575 B 1,302,900 Total 1,520,303,700 2,092,416,600,000 116,796 47,636,800 76,991,700 Jakarta, 15 March 2019 Trading Division