List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 26 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 11,450 11,550 11,275 11,300 -150 913,000 10,411,207,500 1,134 917.983 11,300 T/J 24,300 11,275 B 76,400 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,755 1,790 1,760 1,780 25 3,127,000 5,572,310,000 2,188 2,170.732 1,780 T/J 2,476,500 1,775 B 23,700 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,530 1,550 1,525 1,545 15 5,020,800 7,721,910,500 891 1,213.354 1,550 J 123,700 1,545 T/B 24,300 4 ADRO Adaro Energy Tbk. --S2BXO1 1,365 1,385 1,350 1,365 0 43,332,300 59,173,005,000 3,914 124.091 1,365 T/J 958,400 1,360 B 554,500 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,500 4,880 4,480 4,780 280 15,233,100 70,862,516,000 4,267 3,809.645 4,790 J 16,400 4,780 T/B 263,800 6 ANTM Aneka Tambang Tbk. --S2XXO1 920 940 910 915 -5 63,741,400 58,804,571,000 4,095 603.283 920 J 802,000 915 T/B 717,100 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,440 2,490 2,440 2,480 40 13,336,400 32,962,151,000 2,375 323.478 2,480 T/J 155,300 2,470 B 151,900 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,990 2,040 1,990 2,000 10 10,519,000 21,051,205,000 311 333.333 2,010 J 2,300 2,000 T/B 27,900 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,100 1,130 1,090 1,100 0 6,170,400 6,811,880,500 550 8.122 1,110 J 21,300 1,100 T/B 151,100 10 BNLI Bank Permata Tbk. --M8K--1 905 1,005 915 985 80 223,733,800 218,737,056,500 10,146 10.724 990 J 9,406,000 985 T/B 525,900 11 BRPT Barito Pacific Tbk. --S3XXO1 3,470 3,550 3,450 3,540 70 47,750,400 167,166,964,000 4,643 277.232 3,540 T/J 831,300 3,530 B 243,600 12 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,430 1,485 1,425 1,485 55 15,365,000 22,490,305,000 2,204 290.888 1,485 T/J 324,700 1,480 B 2,469,500 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,200 2,240 2,190 2,240 40 51,260,400 113,861,293,000 3,023 229.744 2,240 T/J 1,058,800 2,230 B 800 14 CTRA Ciputra Development Tbk. --S6IK-1 1,010 1,045 1,005 1,035 25 73,878,000 76,265,281,000 3,781 231.731 1,035 T/J 3,738,800 1,030 B 1,014,600 15 DMAS Puradelta Lestari Tbk. --M6K--1 228 230 224 230 2 12,306,500 2,799,259,400 480 109.524 230 T/J 642,100 226 B 1,040,100 16 DOID Delta Dunia Makmur Tbk. --S2K--2 565 575 555 565 0 9,851,600 5,598,683,500 747 764.919 570 J 578,900 565 T/B 1,215,600 17 ELSA Elnusa Tbk. --S2LKO1 350 358 350 352 2 21,275,000 7,521,537,400 1,074 88.000 354 J 2,270,200 352 T/B 2,544,500 18 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,905 1,945 1,905 1,915 10 8,920,300 17,180,548,500 2,299 191.500 1,920 J 75,400 1,915 T/B 501,400 19 EXCL XL Axiata Tbk. --S7XXO1 2,580 2,700 2,580 2,690 110 11,142,200 29,791,641,000 1,489 136.520 2,690 T/J 821,100 2,680 B 10,300 20 HOKI Buyung Poetra Sembada Tbk. --U5K--1 595 600 590 600 5 14,893,900 8,878,525,500 661 193.548 600 T/J 600,800 595 B 20,500 21 HRUM Harum Energy Tbk. --S2K--1 1,450 1,470 1,445 1,455 5 1,231,700 1,795,191,500 483 27.981 1,460 J 2,000 1,455 T/B 180,200 22 INCO Vale Indonesia Tbk. --S2BXO1 3,410 3,480 3,400 3,420 10 4,351,000 14,942,026,000 1,617 1,395.918 3,420 T/J 245,100 3,410 B 161,000 23 INDY Indika Energy Tbk. --S2XXO1 1,920 1,955 1,915 1,920 0 5,058,200 9,779,376,500 1,512 65.085 1,925 J 300 1,920 T/B 160,400 24 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 23,850 24,475 23,800 23,975 125 2,578,600 61,860,192,500 5,085 171.250 23,975 T/J 20,800 23,950 B 1,100 25 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,150 2,200 2,140 2,150 0 18,691,000 40,440,204,000 4,404 587.753 2,150 T/J 74,300 2,140 B 2,460,900 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,200 5,425 5,200 5,400 200 5,658,700 30,427,042,500 1,947 318.433 5,400 T/J 314,000 5,375 B 25,400 27 LPKR Lippo Karawaci Tbk. --S6K--1 286 304 286 294 8 104,100,100 31,086,753,000 1,549 75.276 294 T/J 1,083,900 292 B 2,153,500 28 LPPF Matahari Department Store Tbk. --S9XXO1 4,000 4,090 3,920 3,930 -70 12,810,300 51,339,872,000 6,329 89.053 3,940 J 20,200 3,930 T/B 582,900 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,085 1,100 1,070 1,080 -5 12,995,600 14,089,197,500 1,362 278.710 1,080 T/J 42,800 1,075 B 1,848,400 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,650 1,700 1,650 1,690 40 3,750,600 6,321,630,500 1,553 960.227 1,695 J 62,200 1,690 T/B 155,700 31 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,055 1,085 995 1,005 -50 21,439,200 21,799,891,500 2,548 1,612.774 1,005 T/J 164,700 1,000 B 165,200 32 MCAS M Cash Integrasi Tbk. --U9---2 3,730 3,770 3,710 3,770 40 2,014,200 7,533,873,000 229 272.202 3,770 T/J 158,000 3,730 B 10,000 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 890 910 885 895 5 20,768,900 18,654,436,500 1,552 1,576.343 900 J 2,834,200 895 T/B 5,873,200 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 750 765 730 740 -10 32,481,900 24,226,519,500 3,356 82.222 740 T/J 1,037,800 735 B 205,200 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,430 1,450 1,385 1,410 -20 12,809,600 18,026,331,500 545 2,347.652 1,410 T/J 2,725,600 1,400 B 1,044,700 36 PTPP PP (Persero) Tbk. --S6XXO1 1,995 2,040 1,995 2,010 15 13,736,300 27,654,843,500 1,511 377.820 2,020 J 108,900 2,010 T/B 582,900 37 PWON Pakuwon Jati Tbk. --S6LKO1 675 725 680 710 35 94,804,300 67,063,071,000 11,811 2,737.191 710 T/J 14,775,400 705 B 5,704,300 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,715 1,755 1,720 1,755 40 2,674,900 4,672,930,500 929 1,096.875 1,760 J 298,600 1,755 T/B 232,200 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,710 1,720 1,660 1,675 -35 7,838,600 13,172,705,000 1,821 757.737 1,680 J 30,600 1,675 T/B 31,600 40 SMRA Summarecon Agung Tbk. --S6IK-1 940 975 940 970 30 11,061,700 10,668,186,000 1,174 1,593.822 970 T/J 71,800 965 B 46,700 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 340 336 340 2 12,188,400 4,122,894,600 455 141.667 340 T/J 3,229,300 338 B 1,921,800 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 555 570 540 555 0 31,802,500 17,705,135,500 1,335 227.692 555 T/J 360,700 545 B 715,100 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,000 4,150 3,950 4,150 150 2,179,400 8,915,764,000 1,596 204.938 4,160 J 1,000 4,150 T/B 3,300 44 TINS Timah Tbk. --S2K--1 1,215 1,255 1,215 1,235 20 29,879,600 37,025,493,500 2,124 631.078 1,235 T/J 717,500 1,230 B 547,600 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,350 11,575 11,100 11,525 175 1,177,300 13,306,512,500 1,545 712.571 11,525 T/J 13,300 11,225 B 100 46 TOWR Sarana Menara Nusantara Tbk. --S7K--2 760 785 760 780 20 13,844,100 10,782,386,500 1,245 3,715.524 780 T/J 2,637,700 775 B 245,800 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,950 1,975 1,950 1,970 20 11,927,400 23,446,773,000 1,953 506.358 1,975 J 63,500 1,970 T/B 222,500 48 WOOD Integra Indocabinet Tbk. --S5K--2 900 905 880 880 -20 10,870,500 9,737,317,500 683 338.462 885 J 9,500 880 T/B 281,800 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 388 392 388 392 4 26,572,400 10,384,431,200 1,438 80.000 392 T/J 7,435,900 390 B 2,198,400 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,865 1,915 1,875 1,905 40 21,426,500 40,606,115,500 1,956 514.170 1,910 J 301,300 1,905 T/B 56,300 51 WTON Wijaya Karya Beton Tbk. --S3K--1 560 585 565 580 20 23,633,800 13,661,377,000 2,001 98.305 580 T/J 5,119,000 575 B 668,900 Total 1,228,127,800 1,608,910,326,100 117,920 68,888,200 40,064,600 Jakarta, 26 March 2019 Trading Division