List of Securities Quotation: IDX SMC Liquid Date: Thursday, 21 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 12,100 12,300 11,725 11,750 -350 2,094,000 24,910,975,000 1,802 954.540 11,800 J 3,200 11,750 T/B 70,600 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,805 1,850 1,800 1,845 40 11,759,800 21,432,071,500 3,055 2,250.000 1,845 T/J 6,700 1,840 B 6,000 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,610 1,630 1,605 1,615 5 7,500,700 12,150,934,500 1,852 1,268.328 1,615 T/J 205,500 1,610 B 327,300 4 ADRO Adaro Energy Tbk. --S2BXO1 1,430 1,450 1,410 1,425 -5 36,661,800 52,252,560,000 3,717 129.545 1,425 T/J 1,111,900 1,420 B 164,200 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,740 4,780 4,670 4,690 -50 7,352,200 34,611,237,000 2,620 3,737.916 4,700 J 4,000 4,690 T/B 239,100 6 ANTM Aneka Tambang Tbk. --S2XXO1 960 980 960 965 5 42,876,300 41,569,788,500 3,457 636.250 970 J 1,928,700 965 T/B 1,383,400 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,390 2,530 2,410 2,520 130 68,052,800 169,437,333,000 6,529 328.696 2,520 T/J 473,900 2,510 B 290,300 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,060 2,090 2,050 2,070 10 9,759,100 20,220,017,000 369 345.000 2,070 T/J 18,500 2,060 B 12,900 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,115 1,155 1,115 1,135 20 2,340,900 2,671,440,000 438 8.380 1,145 J 16,300 1,135 T/B 224,300 10 BNLI Bank Permata Tbk. --M8K--1 925 950 925 935 10 41,939,600 39,349,548,000 2,721 10.180 940 J 950,400 935 T/B 30,000 11 BRPT Barito Pacific Tbk. --S3XXO1 3,310 3,460 3,300 3,450 140 18,810,200 63,805,551,000 3,767 270.183 3,460 J 5,100 3,450 T/B 5,400 12 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,400 1,455 1,420 1,445 45 38,372,900 55,230,555,000 4,749 283.053 1,450 J 420,500 1,445 T/B 947,100 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,180 2,250 2,180 2,220 40 98,568,900 217,607,297,000 4,833 227.692 2,220 T/J 2,257,100 2,210 B 1,975,400 14 CTRA Ciputra Development Tbk. --S6IK-1 930 1,000 940 975 45 165,146,700 161,763,409,000 6,861 218.297 980 J 375,300 975 T/B 2,506,200 15 DMAS Puradelta Lestari Tbk. --M6K--1 222 232 224 230 8 19,336,800 4,440,575,800 643 109.524 230 T/J 4,072,900 228 B 399,400 16 DOID Delta Dunia Makmur Tbk. --S2K--2 580 595 580 580 0 11,137,200 6,524,683,500 993 785.227 585 J 263,200 580 T/B 4,903,900 17 ELSA Elnusa Tbk. --S2LKO1 364 374 366 368 4 10,414,300 3,849,341,800 936 92.000 370 J 1,185,000 368 T/B 896,900 18 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,985 2,010 1,975 2,000 15 13,075,300 26,078,020,000 2,449 200.000 2,000 T/J 582,000 1,995 B 44,500 19 EXCL XL Axiata Tbk. --S7XXO1 2,700 2,760 2,670 2,700 0 13,537,400 36,648,760,000 2,422 137.027 2,710 J 60,300 2,700 T/B 951,200 20 HOKI Buyung Poetra Sembada Tbk. --U5K--1 605 610 595 600 -5 18,027,300 10,835,231,500 779 193.548 600 T/J 3,600 595 B 2,045,300 21 HRUM Harum Energy Tbk. --S2K--1 1,480 1,495 1,475 1,480 0 941,700 1,396,004,000 383 28.462 1,485 J 27,100 1,480 T/B 58,300 22 INCO Vale Indonesia Tbk. --S2BXO1 3,580 3,650 3,540 3,590 10 10,348,400 37,386,191,000 2,021 1,465.306 3,590 T/J 9,400 3,580 B 100 23 INDY Indika Energy Tbk. --S2XXO1 2,060 2,080 2,010 2,020 -40 10,961,300 22,325,030,000 2,218 68.475 2,030 J 114,500 2,020 T/B 145,700 24 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 22,825 23,400 22,925 23,375 550 1,497,000 34,857,692,500 2,639 166.964 23,400 J 47,100 23,375 T/B 53,500 25 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,200 2,260 2,190 2,210 10 20,785,300 45,773,299,000 2,995 604.155 2,210 T/J 529,200 2,200 B 179,900 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,300 5,450 5,300 5,450 150 6,965,300 37,626,822,500 3,463 321.382 5,450 T/J 1,095,600 5,425 B 1,000 27 LPKR Lippo Karawaci Tbk. --S6K--1 294 308 294 304 10 244,706,900 73,839,395,200 3,702 77.836 304 T/J 2,866,600 302 B 7,699,800 28 LPPF Matahari Department Store Tbk. --S9XXO1 4,140 4,170 4,010 4,150 10 15,922,000 65,787,144,000 5,208 94.038 4,160 J 111,700 4,150 T/B 494,100 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,160 1,175 1,115 1,130 -30 19,070,400 21,728,584,500 2,978 291.613 1,140 J 38,700 1,130 T/B 917,900 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,575 1,655 1,580 1,640 65 5,061,800 8,252,107,500 1,338 931.818 1,645 J 35,400 1,640 T/B 99,100 31 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,075 1,095 1,070 1,090 15 8,384,100 9,104,296,000 1,911 1,749.178 1,090 T/J 1,054,100 1,085 B 100 32 MCAS M Cash Integrasi Tbk. --U9---2 3,820 3,870 3,760 3,790 -30 4,491,400 17,189,551,000 401 273.646 3,790 T/J 147,600 3,780 B 150,400 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 875 930 900 905 30 46,357,000 42,367,607,000 2,955 1,593.955 910 J 657,400 905 T/B 1,854,600 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 825 835 765 795 -30 70,793,000 56,107,550,000 13,985 88.333 795 T/J 2,870,300 790 B 2,103,600 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,415 1,455 1,415 1,440 25 2,002,100 2,874,344,000 725 2,397.602 1,440 T/J 120,400 1,435 B 113,200 36 PTPP PP (Persero) Tbk. --S6XXO1 2,090 2,140 2,100 2,110 20 11,943,100 25,247,807,000 1,217 396.617 2,120 J 526,400 2,110 T/B 118,800 37 PWON Pakuwon Jati Tbk. --S6LKO1 685 710 680 705 20 61,552,800 43,085,319,000 9,851 2,717.915 705 T/J 6,366,900 700 B 1,220,700 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,780 1,805 1,750 1,755 -25 3,533,200 6,259,149,000 1,649 1,096.875 1,760 J 165,600 1,755 T/B 65,500 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,745 1,790 1,740 1,790 45 8,591,000 15,217,719,500 1,842 809.761 1,790 T/J 166,600 1,785 B 10,500 40 SMRA Summarecon Agung Tbk. --S6IK-1 920 1,010 935 975 55 84,433,800 82,711,559,500 3,976 1,602.037 980 J 150,400 975 T/B 381,000 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 342 338 340 0 15,968,700 5,434,802,200 657 141.667 340 T/J 22,300 338 B 17,658,100 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 575 595 580 590 15 21,909,000 12,901,847,000 953 242.051 590 T/J 3,655,500 585 B 509,500 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,710 4,030 3,730 4,010 300 7,040,000 27,307,147,000 3,310 198.025 4,020 J 32,200 4,010 T/B 309,400 44 TINS Timah Tbk. --S2K--1 1,320 1,345 1,295 1,300 -20 16,257,200 21,433,432,500 2,153 664.292 1,305 J 546,000 1,300 T/B 115,100 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,825 11,925 11,800 11,875 50 717,000 8,495,035,000 1,157 734.211 11,875 T/J 40,400 11,850 B 500 46 TOWR Sarana Menara Nusantara Tbk. --S7K--2 800 810 795 800 0 11,369,400 9,095,237,500 849 3,810.794 800 T/J 119,400 795 B 58,700 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,990 2,020 1,995 2,000 10 20,122,100 40,359,249,000 1,771 514.069 2,000 T/J 661,900 1,995 B 208,500 48 WOOD Integra Indocabinet Tbk. --S5K--2 900 960 895 920 20 79,016,600 73,736,057,000 4,558 353.846 925 J 745,600 920 T/B 15,000 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 392 402 392 396 4 129,022,000 51,258,110,600 4,414 80.816 398 J 6,170,000 396 T/B 885,900 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,930 1,960 1,930 1,940 10 40,778,200 79,315,575,500 3,112 523.617 1,945 J 543,700 1,940 T/B 361,100 51 WTON Wijaya Karya Beton Tbk. --S3K--1 575 595 575 580 5 24,388,000 14,210,080,000 1,621 98.305 580 T/J 107,500 575 B 1,747,500 Total 1,641,694,000 1,998,073,074,600 145,004 43,689,600 54,960,500 Jakarta, 21 March 2019 Trading Division