List of Securities Quotation: IDX SMC Liquid Date: Monday, 22 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 12,175 12,225 11,700 11,800 -375 822,700 9,774,902,500 858 958.602 11,800 T/J 7,700 11,775 B 36,100 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,635 1,670 1,635 1,660 25 14,528,200 24,129,803,000 4,296 2,024.390 1,660 T/J 251,200 1,655 B 61,900 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,800 1,815 1,760 1,770 -30 17,153,300 30,521,816,500 2,616 1,390.056 1,775 J 368,900 1,770 T/B 378,700 4 ADRO Adaro Energy Tbk. --S2BXO1 1,295 1,295 1,260 1,270 -25 33,244,100 42,192,080,500 3,840 115.455 1,270 T/J 9,500 1,265 B 1,731,300 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,750 4,810 4,750 4,780 30 5,228,200 25,039,058,000 1,794 3,809.645 4,780 T/J 62,100 4,770 B 10,700 6 ANTM Aneka Tambang Tbk. --S2XXO1 885 890 850 855 -30 75,543,000 65,356,623,500 5,650 563.724 860 J 186,100 855 T/B 4,629,700 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,620 2,620 2,540 2,600 -20 31,015,800 80,052,778,000 4,802 339.130 2,600 T/J 4,673,000 2,590 B 51,100 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,030 2,060 2,010 2,020 -10 10,045,600 20,437,413,000 275 336.667 2,040 J 96,100 2,020 T/B 192,600 9 BNGA Bank CIMB Niaga Tbk. CDM8K--1 1,075 1,085 1,060 1,070 -5 1,783,800 1,904,525,000 372 7.900 1,075 J 72,400 1,070 T/B 262,000 10 BNLI Bank Permata Tbk. --M8K--1 970 990 955 960 -10 8,032,400 7,735,414,000 840 10.452 960 T/J 450,400 955 B 1,043,100 11 BRPT Barito Pacific Tbk. --S3XXO1 4,090 4,090 4,000 4,020 -70 21,461,300 86,365,749,000 5,239 314.822 4,020 T/J 240,500 4,010 B 69,600 12 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,445 1,470 1,425 1,450 5 20,294,600 29,332,172,000 4,395 284.032 1,450 T/J 1,051,600 1,440 B 41,000 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,340 2,400 2,340 2,390 50 91,552,200 217,247,192,000 4,999 245.128 2,390 T/J 1,178,100 2,380 B 209,700 14 CTRA Ciputra Development Tbk. --S6IK-1 1,245 1,250 1,165 1,185 -60 34,636,100 40,887,898,500 3,716 265.315 1,190 J 163,000 1,185 T/B 105,400 15 DMAS Puradelta Lestari Tbk. --M6K--1 262 266 254 264 2 21,552,700 5,604,980,400 975 125.714 266 J 759,500 264 T/B 1,016,400 16 DOID Delta Dunia Makmur Tbk. --S2K--2 575 585 570 570 -5 5,544,700 3,187,870,000 528 771.689 575 J 828,000 570 T/B 1,714,300 17 ELSA Elnusa Tbk. CDS2LKO1 386 404 384 402 16 118,768,900 47,183,939,600 4,815 100.500 404 J 3,461,000 402 T/B 19,349,700 18 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,545 1,560 1,480 1,495 -50 13,834,800 20,964,533,500 3,928 149.500 1,495 T/J 156,000 1,490 B 160,300 19 EXCL XL Axiata Tbk. --S7XXO1 2,850 2,880 2,720 2,800 -50 34,552,200 95,884,621,000 3,611 142.102 2,800 T/J 1,279,800 2,790 B 646,200 20 HOKI Buyung Poetra Sembada Tbk. --S5K--1 620 630 610 610 -10 15,254,100 9,424,163,500 829 196.774 615 J 400 610 T/B 114,500 21 HRUM Harum Energy Tbk. --S2K--1 1,280 1,290 1,255 1,260 -20 2,297,900 2,906,831,000 887 24.231 1,265 J 3,000 1,260 T/B 11,400 22 INCO Vale Indonesia Tbk. --S2BXO1 3,180 3,210 3,130 3,150 -30 5,955,900 18,772,460,000 3,148 1,285.714 3,160 J 46,100 3,150 T/B 43,000 23 INDY Indika Energy Tbk. --S2XXO1 1,660 1,680 1,635 1,640 -20 4,629,500 7,652,083,500 1,444 55.593 1,645 J 60,800 1,640 T/B 183,100 24 ITMG Indo Tambangraya Megah Tbk. XDS2BXO1 19,725 19,850 19,550 19,675 -50 612,900 12,048,865,000 1,272 140.536 19,675 T/J 713,100 19,650 B 9,100 25 JPFA Japfa Comfeed Indonesia Tbk. XDS3K--1 1,775 1,785 1,740 1,740 -35 13,360,400 23,459,850,000 4,631 475.670 1,745 J 2,000 1,740 T/B 20,500 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 6,050 6,125 5,925 5,975 -75 7,922,500 47,321,060,000 2,229 352.341 6,000 J 5,200 5,975 T/B 132,800 27 LPKR Lippo Karawaci Tbk. --S6K--1 330 340 326 328 -2 81,636,000 27,111,598,600 1,499 83.981 330 J 556,900 328 T/B 657,400 28 LPPF Matahari Department Store Tbk. --S9XXO1 3,640 3,820 3,650 3,800 160 13,196,800 49,680,779,000 4,546 86.107 3,810 J 26,400 3,800 T/B 66,900 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,160 1,170 1,105 1,105 -55 7,982,100 8,941,495,000 1,535 285.161 1,110 J 1,600 1,105 T/B 886,300 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,225 1,250 1,215 1,225 0 2,591,400 3,195,427,500 749 696.023 1,230 J 36,900 1,225 T/B 141,400 31 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,000 1,010 920 940 -60 29,620,300 27,940,735,500 2,823 1,508.465 940 T/J 429,600 935 B 284,900 32 MCAS M Cash Integrasi Tbk. --S9---2 3,730 3,730 3,480 3,600 -130 2,292,000 8,290,299,000 461 259.928 3,600 T/J 69,000 3,560 B 10,300 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 835 875 835 870 35 33,002,600 28,372,778,500 2,257 1,532.311 875 J 1,963,800 870 T/B 8,007,900 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 840 845 800 805 -35 17,220,900 14,000,066,000 3,273 89.444 810 J 876,200 805 T/B 2,145,400 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,290 1,330 1,290 1,300 10 18,881,800 24,665,471,500 1,144 2,164.502 1,300 T/J 3,250,500 1,295 B 707,100 36 PTPP PP (Persero) Tbk. --S6XXO1 2,490 2,510 2,390 2,430 -60 33,469,900 81,251,363,000 3,450 456.767 2,430 T/J 145,100 2,420 B 637,400 37 PWON Pakuwon Jati Tbk. --S6LKO1 740 745 710 715 -25 28,872,500 20,898,629,000 3,699 2,756.467 715 T/J 1,096,600 710 B 2,545,500 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,825 1,835 1,745 1,765 -60 3,275,300 5,793,296,000 722 1,103.125 1,780 J 22,800 1,765 T/B 469,500 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,735 1,755 1,685 1,695 -40 4,231,800 7,200,150,500 2,008 766.784 1,700 J 302,100 1,695 T/B 305,000 40 SMRA Summarecon Agung Tbk. --S6IK-1 1,210 1,220 1,150 1,165 -45 13,078,200 15,255,825,500 2,124 1,914.229 1,170 J 4,900 1,165 T/B 1,334,000 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 338 334 334 -2 2,930,600 983,041,400 419 139.167 336 J 891,900 334 T/B 3,511,100 42 SSIA Surya Semesta Internusa Tbk. --U6K--1 660 670 615 645 -15 65,169,900 41,578,142,500 3,241 264.615 645 T/J 1,221,200 640 B 610,500 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,770 3,810 3,660 3,660 -110 1,499,700 5,511,876,000 1,283 180.741 3,690 J 20,000 3,660 T/B 64,100 44 TINS Timah Tbk. --S2K--1 1,365 1,385 1,315 1,335 -30 34,402,900 46,354,956,000 2,609 682.177 1,335 T/J 1,209,600 1,325 B 5,000 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 10,075 10,300 9,775 9,775 -300 1,179,500 11,701,185,000 1,424 604.371 9,800 J 100 9,775 T/B 34,400 46 TOWR Sarana Menara Nusantara Tbk. --S7K--2 720 745 690 695 -25 42,375,600 29,822,028,000 1,733 3,310.627 695 T/J 1,209,700 690 B 5,936,900 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,420 2,470 2,360 2,380 -40 31,750,100 76,510,581,000 5,615 611.742 2,380 T/J 71,900 2,370 B 70,600 48 WOOD Integra Indocabinet Tbk. --S5K--2 785 785 755 760 -25 7,149,900 5,483,038,500 657 292.308 765 J 113,500 760 T/B 1,000 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 442 444 434 442 0 73,340,600 32,217,843,800 2,852 90.204 442 T/J 26,000 440 B 9,654,400 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,160 2,180 2,110 2,120 -40 60,934,700 129,746,708,000 4,796 572.200 2,130 J 336,600 2,120 T/B 8,417,800 51 WTON Wijaya Karya Beton Tbk. XDS3K--1 635 640 615 625 -10 20,659,600 12,892,230,000 1,468 105.932 630 J 1,560,500 625 T/B 591,000 Total 1,240,372,500 1,690,788,227,800 128,376 31,568,900 79,320,000 Jakarta, 22 April 2019 Trading Division