List of Securities Quotation: IDX SMC Liquid Date: Monday, 08 April 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 12,400 12,450 12,175 12,300 -100 441,800 5,418,065,000 814 999.221 12,300 T/J 6,200 12,250 B 20,000 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,660 1,700 1,665 1,680 20 19,053,400 32,074,061,000 5,495 2,048.780 1,680 T/J 3,349,600 1,675 B 62,300 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,690 1,695 1,645 1,655 -35 7,612,400 12,639,423,500 2,103 1,299.742 1,660 J 155,300 1,655 T/B 85,200 4 ADRO Adaro Energy Tbk. --S2BXO1 1,260 1,285 1,250 1,265 5 62,006,400 78,350,325,000 6,119 115.000 1,270 J 3,055,400 1,265 T/B 304,300 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,770 4,770 4,650 4,720 -50 5,849,700 27,536,231,000 1,752 3,761.825 4,720 T/J 5,400 4,700 B 800 6 ANTM Aneka Tambang Tbk. --S2XXO1 905 910 880 885 -20 70,696,700 62,734,757,500 4,692 583.504 890 J 1,830,800 885 T/B 4,055,500 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,370 2,380 2,280 2,330 -40 24,121,600 55,940,619,000 3,414 303.913 2,330 T/J 223,900 2,320 B 789,700 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,040 2,080 2,030 2,070 30 11,568,300 23,535,023,000 307 345.000 2,070 T/J 262,600 2,050 B 100 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,115 1,135 1,075 1,085 -30 1,370,600 1,518,813,500 395 8.011 1,100 J 83,800 1,085 T/B 1,699,200 10 BNLI Bank Permata Tbk. --M8K--1 920 935 900 900 -20 24,779,300 22,631,832,000 1,074 9.799 905 J 10,100 900 T/B 4,109,600 11 BRPT Barito Pacific Tbk. --S3XXO1 3,600 3,700 3,590 3,650 50 36,930,500 134,865,695,000 5,505 285.846 3,650 T/J 140,200 3,640 B 413,900 12 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,455 1,460 1,425 1,460 5 12,737,800 18,427,080,000 1,970 285.991 1,465 J 391,900 1,460 T/B 1,487,300 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,250 2,260 2,220 2,240 -10 101,684,800 226,982,538,000 3,810 229.744 2,240 T/J 2,656,700 2,230 B 1,220,600 14 CTRA Ciputra Development Tbk. --S6IK-1 1,100 1,110 1,070 1,090 -10 42,955,600 46,634,372,500 1,550 244.045 1,095 J 10,000 1,090 T/B 1,895,700 15 DMAS Puradelta Lestari Tbk. --M6K--1 236 238 226 226 -10 19,802,700 4,544,816,600 569 107.619 228 J 100 226 T/B 4,909,600 16 DOID Delta Dunia Makmur Tbk. --S2K--2 575 585 560 560 -15 9,324,300 5,321,670,000 998 758.150 565 J 399,800 560 T/B 896,300 17 ELSA Elnusa Tbk. --S2LKO1 370 378 366 368 -2 10,503,600 3,891,469,000 739 92.000 370 J 874,300 368 T/B 416,700 18 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,735 1,740 1,650 1,655 -80 26,956,600 45,171,954,000 6,015 165.500 1,655 T/J 155,100 1,650 B 858,000 19 EXCL XL Axiata Tbk. --S7XXO1 2,630 2,620 2,510 2,530 -100 9,467,600 24,085,266,000 2,051 128.399 2,540 J 300 2,530 T/B 1,955,300 20 HOKI Buyung Poetra Sembada Tbk. --S5K--1 630 635 605 615 -15 17,650,400 10,880,523,000 1,125 198.387 615 T/J 1,206,200 610 B 602,400 21 HRUM Harum Energy Tbk. --S2K--1 1,350 1,385 1,345 1,345 -5 2,596,200 3,531,958,500 747 25.865 1,350 J 753,200 1,345 T/B 18,400 22 INCO Vale Indonesia Tbk. --S2BXO1 3,450 3,470 3,350 3,370 -80 8,415,700 28,451,490,000 2,039 1,375.510 3,370 T/J 155,600 3,360 B 64,400 23 INDY Indika Energy Tbk. --S2XXO1 1,760 1,815 1,725 1,750 -10 18,853,100 33,476,151,000 3,844 59.322 1,755 J 8,600 1,750 T/B 50,100 24 ITMG Indo Tambangraya Megah Tbk. XDS2BXO1 20,200 20,500 19,525 19,525 -675 3,630,800 72,192,877,500 4,839 139.464 19,550 J 12,500 19,525 T/B 94,700 25 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,825 1,870 1,810 1,850 25 101,053,200 186,312,570,000 17,939 505.741 1,850 T/J 130,500 1,845 B 836,100 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 6,050 6,100 5,900 6,000 -50 7,028,700 42,131,367,500 2,442 353.815 6,025 J 17,000 6,000 T/B 3,300 27 LPKR Lippo Karawaci Tbk. --S6K--1 306 314 302 306 0 128,449,200 39,573,442,400 2,285 78.348 306 T/J 395,900 304 B 908,200 28 LPPF Matahari Department Store Tbk. --S9XXO1 3,940 3,920 3,800 3,830 -110 9,995,400 38,462,999,000 2,941 86.787 3,830 T/J 252,600 3,820 B 118,800 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,230 1,245 1,160 1,175 -55 15,779,600 18,780,031,000 1,700 303.226 1,180 J 1,100 1,175 T/B 1,840,100 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,265 1,350 1,265 1,340 75 30,576,200 40,099,574,500 6,486 761.364 1,345 J 600,700 1,340 T/B 102,600 31 MAPI Mitra Adiperkasa Tbk. --S9K--1 990 1,000 935 940 -50 21,088,100 20,439,364,500 2,248 1,508.465 945 J 500 940 T/B 75,400 32 MCAS M Cash Integrasi Tbk. --S9---2 3,690 3,700 3,670 3,680 -10 1,976,700 7,285,419,000 232 265.704 3,680 T/J 10,400 3,670 B 55,100 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 860 870 835 840 -20 27,943,700 23,729,303,000 2,066 1,479.472 840 T/J 24,300 835 B 783,700 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 790 800 775 790 0 14,468,200 11,388,019,500 2,451 87.778 790 T/J 807,000 785 B 87,800 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,375 1,375 1,320 1,325 -50 5,982,800 7,985,312,000 590 2,206.127 1,330 J 11,000 1,325 T/B 710,200 36 PTPP PP (Persero) Tbk. --S6XXO1 2,200 2,220 2,120 2,130 -70 17,455,600 37,524,926,000 2,573 400.376 2,140 J 4,200 2,130 T/B 121,700 37 PWON Pakuwon Jati Tbk. --S6LKO1 730 735 720 735 5 36,205,900 26,445,863,500 1,664 2,833.571 735 T/J 4,593,500 730 B 266,700 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,760 1,770 1,755 1,765 5 5,102,400 8,984,491,000 867 1,103.125 1,765 T/J 913,200 1,755 B 9,200 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,615 1,645 1,605 1,605 -10 7,335,900 11,836,745,500 2,374 726.070 1,605 T/J 169,300 1,600 B 235,100 40 SMRA Summarecon Agung Tbk. --S6IK-1 1,110 1,130 1,095 1,100 -10 17,728,500 19,546,948,500 1,476 1,807.427 1,105 J 16,300 1,100 T/B 2,919,100 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 338 336 336 0 15,833,900 5,328,686,000 670 140.000 338 J 5,046,300 336 T/B 20,561,300 42 SSIA Surya Semesta Internusa Tbk. --U6K--1 565 570 550 555 -10 34,708,800 19,441,082,000 1,411 227.692 555 T/J 3,044,100 550 B 1,123,400 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,950 4,090 3,890 3,990 40 980,000 3,880,013,000 1,217 197.037 3,990 T/J 172,200 3,950 B 14,200 44 TINS Timah Tbk. --S2K--1 1,385 1,390 1,330 1,375 -10 30,341,700 41,430,457,500 2,493 702.617 1,380 J 689,900 1,375 T/B 557,300 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 10,300 10,475 10,000 10,300 0 1,500,200 15,299,075,000 1,659 636.831 10,300 T/J 32,000 10,250 B 400 46 TOWR Sarana Menara Nusantara Tbk. --S7K--2 780 800 750 755 -25 22,947,100 17,396,194,000 989 3,596.437 760 J 421,200 755 T/B 120,200 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,210 2,230 2,130 2,140 -70 27,621,800 59,571,652,000 4,374 550.054 2,150 J 12,100 2,140 T/B 635,400 48 WOOD Integra Indocabinet Tbk. --S5K--2 845 865 835 840 -5 13,929,000 11,804,934,500 433 323.077 845 J 13,100 840 T/B 226,000 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 406 410 400 402 -4 128,306,600 51,926,881,000 2,703 82.041 404 J 3,403,400 402 T/B 5,029,900 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,000 1,995 1,925 1,940 -60 56,432,900 109,643,617,000 5,301 523.617 1,945 J 9,100 1,940 T/B 1,376,600 51 WTON Wijaya Karya Beton Tbk. --S3K--1 605 615 585 615 10 37,964,200 22,843,608,500 3,395 104.237 615 T/J 466,900 610 B 287,300 Total 1,367,746,200 1,879,929,589,000 136,945 37,005,400 65,015,200 Jakarta, 08 April 2019 Trading Division