List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 24 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. CDS1K--1 11,875 11,825 11,175 11,200 -675 4,821,500 54,260,765,000 2,468 909.860 11,200 T/J 118,900 11,175 B 135,400 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,625 1,650 1,625 1,630 5 16,856,700 27,603,917,500 7,208 1,987.805 1,635 J 65,100 1,630 T/B 660,000 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,790 1,800 1,775 1,780 -10 5,353,400 9,561,004,000 1,233 1,397.909 1,785 J 5,400 1,780 T/B 1,539,200 4 ADRO Adaro Energy Tbk. --S2BXO1 1,305 1,315 1,300 1,305 0 32,154,700 42,067,277,000 3,659 118.636 1,305 T/J 2,863,900 1,300 B 6,823,100 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,740 4,750 4,710 4,730 -10 2,819,200 13,357,321,000 1,296 3,769.795 4,730 T/J 72,900 4,720 B 20,800 6 ANTM Aneka Tambang Tbk. --S2XXO1 890 890 875 880 -10 28,625,000 25,216,599,000 2,899 580.207 885 J 1,571,500 880 T/B 1,022,200 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,630 2,640 2,520 2,550 -80 36,910,000 95,393,031,000 3,894 332.609 2,560 J 51,000 2,550 T/B 1,337,600 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,030 2,040 1,995 1,995 -35 11,798,100 23,807,914,500 674 332.500 2,000 J 104,200 1,995 T/B 276,500 9 BNGA Bank CIMB Niaga Tbk. CDM8K--1 1,100 1,130 1,100 1,100 0 3,207,400 3,552,608,000 624 8.122 1,110 J 182,500 1,100 T/B 1,409,100 10 BNLI Bank Permata Tbk. --M8K--1 970 990 965 975 5 29,213,400 28,533,554,000 1,503 10.616 975 T/J 10,800 970 B 814,500 11 BRPT Barito Pacific Tbk. --S3XXO1 4,030 4,120 4,010 4,120 90 33,436,000 136,070,836,000 5,381 322.654 4,120 T/J 573,700 4,110 B 37,200 12 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,460 1,475 1,445 1,470 10 11,480,500 16,749,940,500 2,335 287.950 1,470 T/J 925,500 1,455 B 1,000 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,400 2,410 2,390 2,400 0 64,047,700 153,542,985,000 3,656 246.154 2,400 T/J 1,343,400 2,390 B 1,553,700 14 CTRA Ciputra Development Tbk. --S6IK-1 1,220 1,245 1,175 1,185 -35 38,854,000 46,236,793,500 2,671 265.315 1,185 T/J 873,500 1,180 B 178,000 15 DMAS Puradelta Lestari Tbk. --M6K--1 266 274 262 264 -2 38,388,700 10,240,836,800 1,286 125.714 264 T/J 693,300 262 B 3,075,200 16 DOID Delta Dunia Makmur Tbk. --S2K--2 605 615 590 595 -10 30,663,800 18,304,469,000 1,781 805.534 600 J 1,708,200 595 T/B 2,415,800 17 ELSA Elnusa Tbk. --S2LKO1 410 410 400 406 -4 38,462,300 15,597,763,000 1,671 101.500 408 J 2,893,300 406 T/B 543,000 18 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,585 1,665 1,590 1,655 70 88,628,000 145,440,691,500 9,809 165.500 1,655 T/J 239,600 1,650 B 989,500 19 EXCL XL Axiata Tbk. --S7XXO1 2,930 2,980 2,870 2,870 -60 11,371,700 33,126,331,000 1,941 145.655 2,880 J 3,000 2,870 T/B 16,400 20 HOKI Buyung Poetra Sembada Tbk. --S5K--1 620 630 620 620 0 15,514,600 9,659,401,000 669 200.000 625 J 525,600 620 T/B 212,700 21 HRUM Harum Energy Tbk. --S2K--1 1,285 1,360 1,285 1,350 65 9,063,900 12,125,127,500 1,901 25.962 1,350 T/J 1,185,200 1,345 B 178,600 22 INCO Vale Indonesia Tbk. --S2BXO1 3,200 3,200 3,090 3,110 -90 10,408,700 32,432,976,000 2,113 1,269.388 3,110 T/J 2,232,700 3,100 B 154,700 23 INDY Indika Energy Tbk. --S2XXO1 1,720 1,780 1,725 1,735 15 19,887,800 34,804,852,500 3,625 58.814 1,740 J 145,100 1,735 T/B 40,600 24 ITMG Indo Tambangraya Megah Tbk. XDS2BXO1 20,125 20,400 20,075 20,200 75 915,300 18,513,887,500 1,889 144.286 20,200 T/J 38,600 20,150 B 200 25 JPFA Japfa Comfeed Indonesia Tbk. XDS3K--1 1,765 1,780 1,665 1,675 -90 50,616,300 86,427,622,500 10,020 457.900 1,675 T/J 3,457,300 1,670 B 800,100 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,975 6,200 6,025 6,100 125 13,465,300 82,428,472,500 2,104 359.712 6,100 T/J 83,500 6,075 B 58,500 27 LPKR Lippo Karawaci Tbk. --S6K--1 330 336 324 330 0 53,469,100 17,674,121,400 1,398 84.493 330 T/J 1,009,500 328 B 270,900 28 LPPF Matahari Department Store Tbk. --S9XXO1 3,890 3,920 3,830 3,900 10 4,666,800 18,185,060,000 2,592 88.373 3,910 J 39,400 3,900 T/B 100 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,125 1,125 1,055 1,070 -55 44,079,600 47,577,744,500 2,764 276.129 1,070 T/J 1,978,600 1,065 B 3,848,900 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,245 1,275 1,200 1,200 -45 4,962,000 6,112,278,500 1,231 681.818 1,205 J 7,900 1,200 T/B 95,800 31 MAPI Mitra Adiperkasa Tbk. --S9K--1 960 970 955 965 5 7,547,200 7,262,412,500 1,917 1,548.584 970 J 621,000 965 T/B 157,400 32 MCAS M Cash Integrasi Tbk. --S9---2 3,600 3,620 3,590 3,600 0 1,684,900 6,079,069,000 193 259.928 3,600 T/J 185,300 3,590 B 10,200 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 910 915 890 905 -5 15,428,700 13,895,510,500 1,485 1,593.955 910 J 1,032,500 905 T/B 164,200 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 850 900 855 895 45 59,450,100 52,488,612,000 6,920 99.444 900 J 2,648,000 895 T/B 2,289,900 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,300 1,300 1,265 1,275 -25 7,582,200 9,692,189,000 467 2,122.877 1,275 T/J 1,778,800 1,270 B 254,000 36 PTPP PP (Persero) Tbk. --S6XXO1 2,460 2,510 2,420 2,450 -10 19,011,800 46,633,287,000 2,317 460.526 2,460 J 61,200 2,450 T/B 906,900 37 PWON Pakuwon Jati Tbk. --S6LKO1 720 745 720 745 25 35,761,800 26,334,283,500 6,595 2,872.123 745 T/J 2,519,400 740 B 108,600 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,765 1,790 1,755 1,780 15 2,181,100 3,880,469,000 745 1,112.500 1,785 J 600 1,780 T/B 9,248,400 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,680 1,730 1,690 1,710 30 8,241,400 14,128,225,000 1,610 773.570 1,715 J 2,833,400 1,710 T/B 11,100 40 SMRA Summarecon Agung Tbk. --S6IK-1 1,195 1,210 1,165 1,180 -15 14,007,600 16,615,854,500 1,553 1,938.876 1,185 J 300 1,180 T/B 70,400 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 338 334 336 0 4,615,200 1,551,068,200 568 140.000 336 T/J 395,100 334 B 5,847,200 42 SSIA Surya Semesta Internusa Tbk. --U6K--1 645 650 640 645 0 26,023,400 16,801,814,500 1,047 264.615 645 T/J 53,800 640 B 281,900 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,650 3,740 3,670 3,700 50 2,170,200 8,051,446,000 1,490 182.716 3,720 J 100 3,700 T/B 15,700 44 TINS Timah Tbk. --S2K--1 1,395 1,405 1,355 1,360 -35 29,891,500 40,839,265,000 2,137 694.952 1,365 J 74,700 1,360 T/B 64,900 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 10,000 10,100 9,825 9,825 -175 790,000 7,814,310,000 1,515 607.463 9,825 T/J 13,500 9,800 B 27,800 46 TOWR Sarana Menara Nusantara Tbk. --S7K--2 710 730 710 720 10 21,157,800 15,222,433,500 1,933 3,429.715 720 T/J 2,397,700 715 B 1,359,700 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,420 2,450 2,390 2,400 -20 20,977,200 50,527,404,000 2,735 616.883 2,410 J 42,100 2,400 T/B 383,300 48 WOOD Integra Indocabinet Tbk. --S5K--2 765 805 765 800 35 17,066,100 13,452,960,000 854 307.692 805 J 390,400 800 T/B 69,600 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 448 452 440 442 -6 181,017,600 80,537,761,200 4,259 90.204 442 T/J 1,153,800 440 B 3,029,800 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,160 2,180 2,130 2,150 -10 27,302,700 58,754,034,000 2,480 580.297 2,160 J 174,200 2,150 T/B 104,400 51 WTON Wijaya Karya Beton Tbk. XDS3K--1 650 655 635 645 -5 12,274,000 7,904,606,500 1,515 109.322 645 T/J 174,100 640 B 725,600 Total 1,268,324,000 1,763,073,196,100 130,630 41,553,100 53,640,300 Jakarta, 24 April 2019 Trading Division