List of Securities Quotation: IDX SMC Liquid Date: Friday, 09 November 2018 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 11,050 11,225 11,050 11,225 175 543,000 6,048,290,000 827 911.891 11,200 J 24,800 11,175 B 10,600 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,430 1,445 1,375 1,425 -5 2,572,100 3,655,775,500 604 1,737.805 1,425 T/J 562,500 1,420 B 5,000 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,365 1,365 1,300 1,310 -55 3,843,300 5,077,042,000 1,192 1,028.799 1,310 T/J 217,200 1,305 B 330,900 4 AKRA AKR Corporindo Tbk. --S9XXO1 3,440 3,440 3,360 3,430 -10 8,871,100 30,185,939,000 1,601 2,733.699 3,430 T/J 2,347,400 3,420 B 3,000 5 ANTM Aneka Tambang Tbk. --S2XXO1 710 715 695 700 -10 33,748,400 23,770,992,000 2,583 461.528 705 J 1,546,300 700 T/B 393,500 6 ASRI Alam Sutera Realty Tbk. --S6K--1 306 306 296 304 -2 11,367,500 3,435,462,800 587 289.524 304 T/J 604,100 302 B 209,300 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,410 2,400 2,340 2,350 -60 13,645,700 32,308,846,000 3,259 306.522 2,350 T/J 79,600 2,340 B 400,900 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,960 1,955 1,930 1,930 -30 13,599,700 26,441,960,500 275 321.667 1,940 J 24,600 1,930 T/B 1,300 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 655 670 650 650 -5 934,800 611,307,500 418 151.163 655 J 23,500 650 T/B 313,900 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 915 920 900 900 -15 3,349,800 3,043,363,500 507 6.645 905 J 5,600 900 T/B 497,600 11 BNLI Bank Permata Tbk. --M8K--1 472 472 462 462 -10 3,664,100 1,708,621,800 186 5.030 464 J 500,000 462 T/B 186,300 12 BRPT Barito Pacific Tbk. --S3XXO1 1,850 1,845 1,820 1,835 -15 2,519,300 4,613,071,000 489 143.706 1,840 J 62,100 1,835 T/B 600 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,215 1,235 1,180 1,200 -15 18,614,200 22,480,356,000 2,013 235.061 1,200 T/J 74,000 1,195 B 393,400 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,760 3,760 3,700 3,750 -10 26,300 97,841,000 26 725.954 3,750 T/J 2,500 3,690 B 1,500 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,690 1,695 1,655 1,660 -30 40,764,200 67,848,868,000 2,823 1,660.000 1,660 T/J 985,300 1,655 B 1,372,800 16 CTRA Ciputra Development Tbk. --S6IK-1 905 910 885 910 5 14,070,500 12,654,113,000 1,586 203.744 910 T/J 697,800 905 B 15,100 17 DOID Delta Dunia Makmur Tbk. --S2K--2 800 805 780 795 -5 12,182,200 9,657,056,000 1,816 1,076.302 795 T/J 611,600 790 B 1,948,300 18 ERAA Erajaya Swasembada Tbk. --S9K--1 1,770 1,805 1,700 1,710 -60 36,089,500 63,128,129,000 7,111 171.000 1,710 T/J 108,800 1,705 B 519,000 19 EXCL XL Axiata Tbk. --S7XXO1 2,270 2,300 2,200 2,270 0 14,170,300 32,089,541,000 2,625 115.204 2,280 J 198,100 2,270 T/B 224,800 20 HRUM Harum Energy Tbk. --S2K--1 1,985 1,995 1,885 1,890 -95 2,280,500 4,364,065,500 1,567 36.346 1,890 T/J 32,300 1,885 B 32,800 21 INCO Vale Indonesia Tbk. --S2BXO1 3,290 3,370 3,260 3,300 10 10,362,700 34,397,564,000 2,812 1,346.939 3,300 T/J 981,800 3,290 B 18,100 22 ITMG Indo Tambangraya Megah Tbk. XDS2BXO1 23,475 23,700 23,000 23,075 -400 1,551,900 36,011,567,500 4,138 164.821 23,100 J 5,000 23,075 T/B 24,100 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,090 4,100 3,950 3,990 -100 12,682,400 50,992,014,000 4,633 235.287 3,990 T/J 1,107,100 3,980 B 1,500 24 LINK Link Net Tbk. --S9K--1 5,000 4,990 4,800 4,950 -50 45,500 223,526,000 149 309.375 4,950 T/J 194,800 4,820 B 100 25 LPKR Lippo Karawaci Tbk. --S6XXO1 284 292 278 282 -2 112,447,700 32,318,736,200 983 72.203 282 T/J 1,395,300 280 B 3,588,200 26 LPPF Matahari Department Store Tbk. --S9XXO1 5,200 5,325 5,100 5,275 75 9,596,900 50,483,437,500 3,019 119.530 5,275 T/J 1,044,100 5,250 B 100 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,200 1,210 1,170 1,175 -25 3,774,900 4,457,250,000 1,015 303.226 1,180 J 100 1,175 T/B 332,100 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 830 835 815 830 0 9,772,100 8,088,824,000 2,055 1,331.943 830 T/J 1,566,000 820 B 120,400 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 835 835 800 805 -30 20,619,000 16,770,623,500 1,868 1,417.828 805 T/J 1,304,900 800 B 1,656,100 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,430 1,450 1,425 1,440 10 13,996,200 20,151,418,500 748 84.782 1,445 J 10,000 1,440 T/B 2,430,300 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 815 815 785 805 -10 17,686,000 14,296,826,500 1,339 89.444 805 T/J 373,400 800 B 21,000 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,090 2,150 2,050 2,110 20 74,141,100 156,256,388,000 6,517 703.333 2,110 T/J 3,225,000 2,100 B 2,155,500 33 PTBA Bukit Asam Tbk. --S2BXO1 4,470 4,490 4,330 4,330 -140 15,214,600 67,236,620,000 5,734 3,765.217 4,340 J 5,000 4,330 T/B 381,300 34 PTPP PP (Persero) Tbk. --S6XXO1 1,595 1,575 1,510 1,565 -30 15,499,700 23,978,290,000 2,043 294.173 1,565 T/J 2,662,900 1,540 B 1,500 35 PWON Pakuwon Jati Tbk. --S6K--1 555 555 540 545 -10 18,424,100 10,098,209,000 989 2,101.083 550 J 1,284,200 545 T/B 385,200 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,270 1,275 1,210 1,275 5 4,068,700 5,173,495,500 621 796.875 1,280 J 29,200 1,275 T/B 2,252,600 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,780 1,770 1,710 1,730 -50 15,992,400 27,634,081,500 2,781 782.618 1,730 T/J 10,600 1,725 B 316,600 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5---1 805 815 790 795 -10 6,123,000 4,871,430,500 487 137.069 800 J 12,300 795 T/B 20,900 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,825 9,825 9,650 9,725 -100 5,278,200 51,345,022,500 3,951 3,384.021 9,725 T/J 203,300 9,700 B 100 40 SMRA Summarecon Agung Tbk. --S6IK-1 685 675 635 635 -50 18,079,400 11,737,627,000 1,420 1,043.378 635 T/J 13,000 630 B 923,700 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 358 368 358 360 2 467,225,800 169,774,430,600 8,090 150.000 362 J 3,179,600 360 T/B 28,000 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 476 478 472 472 -4 15,823,200 7,512,042,600 430 193.641 472 T/J 200 470 B 174,000 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,340 4,350 4,160 4,190 -150 4,377,200 18,393,560,000 2,249 206.914 4,200 J 1,800 4,190 T/B 165,200 44 TINS Timah Tbk. --S2K--1 680 680 660 665 -15 9,131,500 6,114,485,500 1,116 339.811 670 J 569,600 665 T/B 290,000 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,275 1,270 1,200 1,205 -70 31,606,200 38,579,576,000 3,472 309.726 1,210 J 126,600 1,205 T/B 6,197,600 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 336 336 326 332 -4 35,906,200 11,857,418,200 1,981 67.755 332 T/J 1,805,900 330 B 1,200 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,670 1,660 1,570 1,575 -95 43,249,400 69,443,027,000 5,362 425.101 1,580 J 16,500 1,575 T/B 404,700 Total 1,229,532,500 1,301,418,132,700 102,097 29,836,300 28,750,700 Jakarta, 09 November 2018 Trading Division