List of Securities Quotation: IDX SMC Liquid Date: Thursday, 11 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 12,275 12,350 12,200 12,275 0 269,400 3,304,607,500 374 997.190 12,300 J 44,900 12,275 T/B 79,100 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,860 1,860 1,790 1,820 -40 12,947,600 23,452,991,000 3,453 2,219.512 1,820 T/J 143,100 1,810 B 200 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,685 1,700 1,625 1,635 -50 13,698,200 22,573,137,000 2,330 1,284.035 1,640 J 196,300 1,635 T/B 1,744,300 4 ADRO Adaro Energy Tbk. --S2BXO1 1,315 1,325 1,290 1,300 -15 26,550,400 34,553,496,500 2,901 118.182 1,305 J 436,100 1,300 T/B 1,735,600 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,870 4,950 4,870 4,890 20 6,375,800 31,270,040,000 2,875 3,897.315 4,890 T/J 63,800 4,880 B 17,400 6 ANTM Aneka Tambang Tbk. --S2XXO1 895 905 890 895 0 36,952,500 33,174,104,000 2,522 590.097 900 J 630,900 895 T/B 465,000 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,410 2,420 2,350 2,350 -60 12,392,700 29,372,573,000 2,375 306.522 2,360 J 21,100 2,350 T/B 844,400 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,070 2,080 2,040 2,050 -20 11,573,900 23,956,270,000 141 341.667 2,050 T/J 9,500 2,040 B 67,600 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,075 1,080 1,055 1,080 5 3,317,600 3,536,129,500 504 7.974 1,080 T/J 111,000 1,075 B 1,000 10 BNLI Bank Permata Tbk. --M8K--1 970 975 950 970 0 24,794,200 23,821,635,500 2,332 10.561 975 J 185,100 970 T/B 348,700 11 BRPT Barito Pacific Tbk. --S3XXO1 3,910 3,980 3,880 3,930 20 33,046,000 130,026,156,000 5,013 307.774 3,930 T/J 75,000 3,920 B 115,500 12 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,410 1,425 1,385 1,420 10 18,286,100 25,864,151,000 2,710 278.156 1,425 J 601,800 1,420 T/B 910,500 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,230 2,250 2,220 2,230 0 22,937,900 51,233,623,000 2,010 228.718 2,240 J 1,000,900 2,230 T/B 266,000 14 CTRA Ciputra Development Tbk. --S6IK-1 1,130 1,145 1,120 1,130 0 18,287,700 20,658,159,500 1,676 253.001 1,130 T/J 4,839,600 1,125 B 16,500 15 DMAS Puradelta Lestari Tbk. --M6K--1 246 252 236 238 -8 105,901,300 25,539,310,200 2,818 113.333 240 J 295,700 238 T/B 15,374,100 16 DOID Delta Dunia Makmur Tbk. --S2K--2 580 605 575 580 0 73,287,100 43,349,748,000 3,492 785.227 585 J 1,925,900 580 T/B 4,117,100 17 ELSA Elnusa Tbk. --S2LKO1 374 376 370 372 -2 12,452,900 4,632,200,800 572 93.000 372 T/J 1,230,100 370 B 734,400 18 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,615 1,645 1,585 1,620 5 22,098,300 35,735,018,000 5,426 162.000 1,620 T/J 1,329,300 1,615 B 165,600 19 EXCL XL Axiata Tbk. --S7XXO1 2,590 2,730 2,550 2,670 80 15,799,300 42,052,278,000 2,697 135.505 2,670 T/J 1,086,500 2,660 B 72,000 20 HOKI Buyung Poetra Sembada Tbk. --S5K--1 600 640 595 625 25 40,143,700 25,185,072,000 2,010 201.613 630 J 1,384,600 625 T/B 1,310,500 21 HRUM Harum Energy Tbk. --S2K--1 1,360 1,380 1,345 1,345 -15 1,297,700 1,755,893,500 679 25.865 1,350 J 1,000 1,345 T/B 102,000 22 INCO Vale Indonesia Tbk. --S2BXO1 3,270 3,390 3,250 3,370 100 11,307,300 37,694,705,000 2,433 1,375.510 3,380 J 432,900 3,370 T/B 504,200 23 INDY Indika Energy Tbk. --S2XXO1 1,790 1,800 1,730 1,730 -60 8,262,300 14,501,318,000 1,577 58.644 1,735 J 4,300 1,730 T/B 321,500 24 ITMG Indo Tambangraya Megah Tbk. XDS2BXO1 19,700 20,125 19,650 20,000 300 1,787,200 35,662,145,000 2,496 142.857 20,000 T/J 11,800 19,975 B 1,300 25 JPFA Japfa Comfeed Indonesia Tbk. CDS3K--1 1,795 1,825 1,755 1,765 -30 31,789,600 56,307,323,000 9,067 482.504 1,765 T/J 2,427,700 1,760 B 1,318,000 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 6,050 6,050 5,975 6,000 -50 2,754,900 16,560,585,000 1,931 353.815 6,025 J 15,500 6,000 T/B 1,447,400 27 LPKR Lippo Karawaci Tbk. --S6K--1 306 310 304 306 0 58,215,600 17,863,321,200 860 78.348 306 T/J 1,321,100 304 B 1,782,000 28 LPPF Matahari Department Store Tbk. --S9XXO1 3,850 3,850 3,780 3,840 -10 5,243,300 20,062,432,000 3,319 87.014 3,840 T/J 81,100 3,820 B 3,100 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,140 1,150 1,115 1,120 -20 8,153,700 9,162,695,000 1,087 289.032 1,125 J 10,500 1,120 T/B 572,900 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,280 1,290 1,230 1,290 10 6,577,100 8,371,827,000 1,323 732.955 1,290 T/J 39,300 1,285 B 8,500 31 MAPI Mitra Adiperkasa Tbk. --S9K--1 970 970 950 960 -10 46,323,100 44,283,045,500 2,749 1,540.560 960 T/J 1,538,200 955 B 50,900 32 MCAS M Cash Integrasi Tbk. --S9---2 3,680 3,700 3,670 3,690 10 3,756,400 13,841,617,000 348 266.426 3,690 T/J 20,100 3,670 B 102,200 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 870 880 850 855 -15 10,894,300 9,382,284,500 954 1,505.891 860 J 356,400 855 T/B 122,600 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 820 825 800 810 -10 16,350,900 13,215,149,000 3,196 90.000 810 T/J 2,039,300 805 B 118,100 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,345 1,350 1,305 1,310 -35 3,324,300 4,383,832,000 294 2,181.152 1,310 T/J 36,400 1,305 B 773,300 36 PTPP PP (Persero) Tbk. --S6XXO1 2,290 2,320 2,240 2,250 -40 21,521,800 48,641,813,000 2,456 422.932 2,250 T/J 238,100 2,240 B 701,800 37 PWON Pakuwon Jati Tbk. --S6LKO1 740 740 685 700 -40 44,973,600 31,959,659,000 3,785 2,698.639 705 J 963,600 700 T/B 1,767,900 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,800 1,810 1,785 1,800 0 8,100,500 14,580,296,500 383 1,125.000 1,805 J 128,600 1,800 T/B 1,989,800 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,765 1,770 1,720 1,725 -40 10,159,400 17,636,330,500 2,503 780.356 1,730 J 25,800 1,725 T/B 44,400 40 SMRA Summarecon Agung Tbk. --S6IK-1 1,170 1,185 1,155 1,165 -5 7,153,800 8,343,977,500 1,298 1,914.229 1,170 J 204,300 1,165 T/B 2,050,700 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 338 336 336 0 7,477,700 2,513,289,800 1,185 140.000 338 J 3,905,100 336 T/B 1,386,200 42 SSIA Surya Semesta Internusa Tbk. --U6K--1 555 560 550 560 5 15,092,300 8,367,247,500 729 229.744 560 T/J 1,467,900 555 B 2,000 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,020 4,030 3,850 3,850 -170 2,017,300 7,867,790,000 1,931 190.123 3,860 J 13,000 3,850 T/B 213,100 44 TINS Timah Tbk. --S2K--1 1,400 1,410 1,365 1,370 -30 13,521,000 18,694,481,500 1,171 700.062 1,370 T/J 1,647,600 1,365 B 552,900 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 10,600 10,625 10,325 10,325 -275 1,059,200 11,015,625,000 1,796 638.377 10,350 J 12,500 10,325 T/B 67,000 46 TOWR Sarana Menara Nusantara Tbk. --S7K--2 745 760 705 745 0 9,049,800 6,730,929,500 1,218 3,548.802 745 T/J 1,238,500 740 B 88,700 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,220 2,230 2,170 2,180 -40 18,336,700 40,183,454,000 2,326 560.335 2,180 T/J 206,700 2,170 B 1,076,200 48 WOOD Integra Indocabinet Tbk. --S5K--2 840 845 820 830 -10 8,266,400 6,896,048,500 325 319.231 830 T/J 7,100 825 B 5,000 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 406 410 404 406 0 47,203,300 19,222,243,000 1,637 82.857 408 J 1,072,500 406 T/B 5,083,400 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,990 2,010 1,975 1,995 5 29,068,000 57,796,448,000 3,923 538.462 2,000 J 888,500 1,995 T/B 1,234,500 51 WTON Wijaya Karya Beton Tbk. XDS3K--1 615 620 610 610 -5 10,601,500 6,501,963,000 1,361 103.390 610 T/J 574,200 605 B 781,300 Total 980,752,600 1,243,290,469,500 108,571 36,540,800 52,658,400 Jakarta, 11 April 2019 Trading Division