List of Securities Quotation: IDX SMC Liquid Date: Thursday, 28 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 11,300 11,425 11,250 11,325 25 314,100 3,548,145,000 315 920.014 11,325 T/J 41,400 11,300 B 56,100 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,800 1,850 1,800 1,840 40 9,799,800 17,945,946,000 4,418 2,243.902 1,845 J 30,000 1,840 T/B 2,400 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,585 1,650 1,580 1,650 65 24,095,900 39,133,562,000 3,656 1,295.815 1,650 T/J 431,100 1,645 B 440,300 4 ADRO Adaro Energy Tbk. --S2BXO1 1,345 1,355 1,330 1,350 5 30,441,000 40,826,465,000 3,780 122.727 1,355 J 659,900 1,350 T/B 793,700 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,850 4,830 4,760 4,770 -80 6,775,300 32,436,663,000 1,603 3,801.675 4,780 J 47,600 4,770 T/B 36,300 6 ANTM Aneka Tambang Tbk. --S2XXO1 900 915 870 880 -20 101,873,800 90,554,936,500 5,680 580.207 880 T/J 101,400 875 B 2,627,200 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,450 2,520 2,410 2,510 60 31,235,200 77,832,290,000 3,086 327.391 2,520 J 1,358,900 2,510 T/B 1,393,400 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,000 2,040 1,990 2,010 10 13,456,800 27,249,909,500 157 335.000 2,020 J 115,200 2,010 T/B 137,100 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,090 1,090 1,055 1,070 -20 4,674,300 4,998,196,500 524 7.900 1,075 J 201,000 1,070 T/B 707,400 10 BNLI Bank Permata Tbk. --M8K--1 995 1,000 960 970 -25 23,622,000 23,102,289,000 1,728 10.561 975 J 602,000 970 T/B 2,756,100 11 BRPT Barito Pacific Tbk. --S3XXO1 3,510 3,590 3,510 3,590 80 47,358,700 168,268,797,000 5,122 281.147 3,590 T/J 1,223,000 3,580 B 69,400 12 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,480 1,475 1,410 1,415 -65 12,629,200 18,094,729,000 2,587 277.177 1,420 J 125,600 1,415 T/B 359,400 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,220 2,240 2,210 2,230 10 22,722,700 50,603,565,000 1,844 228.718 2,230 T/J 62,900 2,220 B 935,000 14 CTRA Ciputra Development Tbk. --S6IK-1 1,015 1,015 985 995 -20 14,628,500 14,579,129,000 1,237 222.775 1,000 J 471,300 995 T/B 355,500 15 DMAS Puradelta Lestari Tbk. --M6K--1 218 226 214 218 0 19,080,300 4,205,965,200 490 103.810 220 J 6,000 218 T/B 4,437,000 16 DOID Delta Dunia Makmur Tbk. --S2K--2 565 585 565 580 15 28,471,300 16,423,780,500 1,326 785.227 580 T/J 4,042,700 575 B 366,300 17 ELSA Elnusa Tbk. --S2LKO1 352 366 352 366 14 36,181,700 13,023,676,800 1,656 91.500 366 T/J 954,100 364 B 1,667,700 18 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,900 1,910 1,790 1,795 -105 29,638,600 54,264,321,500 6,276 179.500 1,800 J 55,300 1,795 T/B 1,062,700 19 EXCL XL Axiata Tbk. --S7XXO1 2,690 2,700 2,610 2,670 -20 7,221,300 19,129,086,000 1,680 135.505 2,670 T/J 1,018,800 2,660 B 500 20 HOKI Buyung Poetra Sembada Tbk. --U5K--1 595 605 580 580 -15 17,012,100 10,075,222,500 1,022 187.097 585 J 82,500 580 T/B 188,200 21 HRUM Harum Energy Tbk. --S2K--1 1,455 1,455 1,440 1,440 -15 1,593,000 2,302,162,000 566 27.692 1,445 J 1,500 1,440 T/B 220,300 22 INCO Vale Indonesia Tbk. --S2BXO1 3,370 3,410 3,330 3,330 -40 4,616,500 15,489,234,000 1,628 1,359.184 3,340 J 83,200 3,330 T/B 112,900 23 INDY Indika Energy Tbk. --S2XXO1 1,895 1,915 1,890 1,890 -5 4,411,100 8,381,672,500 1,411 64.068 1,895 J 7,100 1,890 T/B 295,700 24 ITMG Indo Tambangraya Megah Tbk. CDS2BXO1 23,800 24,025 23,750 23,850 50 1,813,000 43,319,257,500 2,617 170.357 23,850 T/J 153,400 23,825 B 5,900 25 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,150 2,150 1,940 1,950 -200 113,198,600 227,340,443,500 19,884 533.078 1,950 T/J 3,471,900 1,945 B 799,800 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,650 5,875 5,575 5,875 225 15,056,200 86,738,020,000 3,295 346.444 5,875 T/J 852,900 5,850 B 1,400 27 LPKR Lippo Karawaci Tbk. --S6K--1 294 302 292 294 0 66,973,400 19,990,164,800 1,433 75.276 296 J 3,136,000 294 T/B 969,200 28 LPPF Matahari Department Store Tbk. --S9XXO1 3,910 4,080 3,860 4,040 130 11,501,500 45,935,469,000 3,901 91.546 4,040 T/J 88,300 4,030 B 19,600 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,060 1,095 1,060 1,065 5 13,041,600 13,961,322,500 1,128 274.839 1,070 J 305,400 1,065 T/B 302,200 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,670 1,670 1,520 1,550 -120 7,281,800 11,497,302,000 1,770 880.682 1,550 T/J 27,900 1,545 B 101,000 31 MAPI Mitra Adiperkasa Tbk. --S9K--1 995 1,010 990 990 -5 26,003,700 25,954,723,000 1,085 1,588.703 995 J 1,952,700 990 T/B 6,200 32 MCAS M Cash Integrasi Tbk. --U9---2 3,780 3,820 3,750 3,820 40 5,895,500 22,334,602,000 453 275.812 3,820 T/J 32,600 3,800 B 43,000 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 890 895 880 885 -5 11,448,800 10,140,476,000 816 1,558.730 890 J 682,200 885 T/B 439,200 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 755 780 750 760 5 42,714,000 32,504,713,500 13,457 84.444 765 J 448,900 760 T/B 353,800 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,410 1,410 1,390 1,395 -15 6,977,600 9,753,249,000 283 2,322.677 1,395 T/J 239,000 1,390 B 270,200 36 PTPP PP (Persero) Tbk. --S6XXO1 2,050 2,130 2,030 2,100 50 37,060,000 77,776,745,000 2,964 394.737 2,110 J 94,100 2,100 T/B 576,500 37 PWON Pakuwon Jati Tbk. --S6LKO1 690 700 675 700 10 23,800,400 16,591,338,000 4,741 2,698.639 700 T/J 470,200 695 B 510,200 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,780 1,790 1,755 1,780 0 1,704,500 3,030,883,500 748 1,112.500 1,785 J 1,010,000 1,780 T/B 179,400 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,660 1,670 1,635 1,650 -10 8,189,800 13,503,311,500 1,594 746.427 1,650 T/J 665,900 1,645 B 46,200 40 SMRA Summarecon Agung Tbk. --S6IK-1 950 980 950 960 10 9,653,500 9,250,488,000 1,174 1,577.391 965 J 47,200 960 T/B 209,800 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 340 338 338 -2 8,058,000 2,724,901,600 485 140.833 340 J 5,028,700 338 T/B 1,562,900 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 555 560 550 555 0 13,452,900 7,466,450,000 911 227.692 555 T/J 20,400 550 B 1,049,400 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,000 4,000 3,900 3,960 -40 2,411,400 9,511,681,000 2,025 195.556 3,960 T/J 60,400 3,950 B 17,200 44 TINS Timah Tbk. --S2K--1 1,230 1,235 1,205 1,210 -20 18,144,500 22,059,371,000 1,105 618.303 1,215 J 134,600 1,210 T/B 259,500 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,225 11,650 11,200 11,650 425 1,150,400 13,236,645,000 1,642 720.299 11,650 T/J 30,000 11,625 B 7,500 46 TOWR Sarana Menara Nusantara Tbk. --S7K--2 775 775 760 775 0 13,822,300 10,654,185,500 1,271 3,691.707 775 T/J 4,104,600 770 B 1,501,000 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,080 2,170 2,050 2,170 90 79,218,100 168,747,996,000 6,907 557.765 2,170 T/J 4,742,300 2,160 B 1,018,100 48 WOOD Integra Indocabinet Tbk. --S5K--2 870 885 865 865 -5 17,031,000 14,882,986,500 791 332.692 870 J 785,800 865 T/B 185,500 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 394 402 392 398 4 131,741,500 52,449,395,400 3,656 81.224 400 J 8,436,300 398 T/B 1,096,900 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,955 2,020 1,940 2,000 45 109,648,300 218,941,522,000 6,626 539.811 2,010 J 5,067,400 2,000 T/B 13,700 51 WTON Wijaya Karya Beton Tbk. --S3K--1 590 625 580 625 35 106,812,800 65,375,852,500 6,664 105.932 625 T/J 4,651,800 620 B 2,647,400 Total 1,395,658,300 2,008,143,238,800 145,218 58,463,400 33,213,300 Jakarta, 28 March 2019 Trading Division