List of Securities Quotation: IDX SMC Liquid Date: Monday, 12 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 11,225 11,225 10,875 10,900 -325 587,200 6,437,725,000 844 885.488 10,925 J 16,500 10,900 T/B 23,500 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,425 1,455 1,410 1,415 -10 3,786,700 5,393,579,000 1,345 1,725.610 1,420 J 44,100 1,415 T/B 6,700 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,310 1,310 1,255 1,255 -55 5,356,600 6,820,466,000 1,175 985.605 1,255 T/J 39,000 1,250 B 357,000 4 AKRA AKR Corporindo Tbk. --S9XXO1 3,430 3,430 3,340 3,340 -90 7,868,300 26,568,541,000 1,185 2,661.970 3,340 T/J 664,200 3,330 B 280,200 5 ANTM Aneka Tambang Tbk. --S2XXO1 700 700 685 685 -15 22,863,900 15,799,462,500 2,100 451.638 690 J 902,900 685 T/B 848,400 6 ASRI Alam Sutera Realty Tbk. --S6K--1 304 304 294 300 -4 8,510,400 2,550,168,200 638 285.714 300 T/J 688,400 298 B 5,500 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,350 2,350 2,190 2,220 -130 28,059,000 63,167,960,000 3,906 289.565 2,220 T/J 821,400 2,210 B 598,700 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,930 1,960 1,870 1,870 -60 14,632,600 28,137,399,000 501 311.667 1,885 J 7,500 1,870 T/B 113,800 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 650 660 640 645 -5 1,973,000 1,278,050,000 775 150.000 650 J 399,800 645 T/B 38,500 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 900 905 880 885 -15 2,168,200 1,927,591,000 445 6.534 885 T/J 366,500 880 B 394,400 11 BNLI Bank Permata Tbk. --M8K--1 462 464 460 460 -2 2,726,600 1,260,931,400 133 5.008 460 T/J 481,700 458 B 881,700 12 BRPT Barito Pacific Tbk. --S3XXO1 1,835 1,845 1,810 1,810 -25 6,122,600 11,137,525,500 703 141.748 1,815 J 500 1,810 T/B 2,132,500 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,200 1,205 1,170 1,180 -20 32,015,000 37,963,051,500 1,765 231.144 1,180 T/J 1,810,300 1,175 B 951,200 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,750 3,700 3,630 3,660 -90 18,800 68,618,000 28 708.531 3,700 J 800 3,660 T/B 200 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,660 1,660 1,635 1,645 -15 43,964,300 72,371,240,500 3,153 1,645.000 1,645 T/J 584,300 1,640 B 642,700 16 CTRA Ciputra Development Tbk. --S6IK-1 910 905 865 865 -45 11,954,700 10,565,885,500 1,807 193.669 875 J 26,000 865 T/B 244,100 17 DOID Delta Dunia Makmur Tbk. --S2K--2 795 800 780 790 -5 4,916,400 3,878,893,000 984 1,069.533 795 J 686,800 790 T/B 713,500 18 ERAA Erajaya Swasembada Tbk. --S9K--1 1,710 1,745 1,675 1,685 -25 25,206,200 43,119,745,500 5,282 168.500 1,685 T/J 152,000 1,680 B 1,550,100 19 EXCL XL Axiata Tbk. --S7XXO1 2,270 2,280 2,160 2,190 -80 13,115,400 28,715,939,000 2,259 111.144 2,190 T/J 3,153,000 2,180 B 38,700 20 HRUM Harum Energy Tbk. --S2K--1 1,890 1,905 1,865 1,870 -20 1,122,500 2,105,440,000 938 35.962 1,875 J 6,000 1,870 T/B 72,400 21 INCO Vale Indonesia Tbk. --S2BXO1 3,300 3,340 3,190 3,250 -50 7,642,700 25,025,476,000 1,979 1,326.531 3,280 J 5,000 3,250 T/B 51,200 22 ITMG Indo Tambangraya Megah Tbk. XDS2BXO1 23,075 23,950 23,000 23,875 800 1,608,600 37,763,255,000 3,173 170.536 23,875 T/J 1,400 23,850 B 600 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 3,990 4,020 3,930 3,930 -60 5,661,200 22,381,028,000 2,191 231.749 3,940 J 3,000 3,930 T/B 55,800 24 LINK Link Net Tbk. --S9K--1 4,950 4,940 4,570 4,810 -140 520,100 2,489,986,000 1,191 300.625 4,850 J 100 4,760 B 3,000 25 LPKR Lippo Karawaci Tbk. --S6XXO1 282 282 278 280 -2 12,741,100 3,565,474,600 538 71.691 280 T/J 164,300 278 B 439,800 26 LPPF Matahari Department Store Tbk. --S9XXO1 5,275 5,325 4,760 4,760 -515 12,457,200 62,892,161,500 4,129 107.861 4,850 J 34,100 4,760 T/B 552,700 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,175 1,190 1,160 1,160 -15 2,490,600 2,908,744,000 625 299.355 1,160 T/J 105,000 1,155 B 288,500 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 830 835 800 810 -20 5,269,900 4,251,976,000 1,743 1,299.848 810 T/J 362,700 805 B 100 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 805 820 790 800 -5 19,746,100 15,812,248,000 2,204 1,409.021 800 T/J 177,000 795 B 3,259,500 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,440 1,480 1,420 1,440 0 1,857,000 2,689,693,000 392 84.782 1,440 T/J 24,900 1,435 B 174,200 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 805 810 780 790 -15 14,773,700 11,810,363,500 783 87.778 790 T/J 391,200 785 B 337,300 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,110 2,140 2,060 2,070 -40 99,660,200 209,607,675,000 7,341 690.000 2,070 T/J 6,964,800 2,060 B 6,075,600 33 PTBA Bukit Asam Tbk. --S2BXO1 4,330 4,530 4,360 4,420 90 24,190,400 107,906,374,000 5,094 3,843.478 4,420 T/J 559,700 4,410 B 188,800 34 PTPP PP (Persero) Tbk. --S6XXO1 1,565 1,555 1,460 1,460 -105 18,495,800 27,554,884,000 2,456 274.436 1,465 J 40,000 1,460 T/B 204,800 35 PWON Pakuwon Jati Tbk. --S6K--1 545 550 525 530 -15 10,420,300 5,537,104,500 787 2,043.255 535 J 155,400 530 T/B 5,600 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,275 1,290 1,240 1,275 0 1,453,600 1,853,777,500 567 796.875 1,275 T/J 17,400 1,265 B 3,000 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,730 1,750 1,705 1,730 0 9,404,200 16,222,328,000 1,359 782.618 1,735 J 98,000 1,730 T/B 1,066,700 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5---1 795 805 790 795 0 953,200 758,242,500 361 137.069 800 J 15,400 795 T/B 12,300 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,725 9,850 9,150 9,150 -575 4,782,700 45,185,205,000 2,303 3,183.938 9,325 J 5,200 9,150 T/B 32,000 40 SMRA Summarecon Agung Tbk. --S6IK-1 635 645 600 605 -30 13,629,200 8,397,933,000 1,036 994.085 610 J 10,000 605 T/B 1,135,600 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 360 368 358 360 0 208,966,600 75,635,999,800 6,152 150.000 360 T/J 1,103,200 358 B 9,003,100 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 472 468 438 438 -34 19,341,400 8,853,475,400 690 179.692 448 J 1,500 438 T/B 153,800 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,190 4,190 3,890 3,920 -270 13,088,700 51,759,795,000 2,541 193.580 3,920 T/J 4,000 3,910 B 340,900 44 TINS Timah Tbk. --S2K--1 665 675 650 660 -5 7,951,400 5,255,707,000 735 337.256 660 T/J 277,900 655 B 1,017,500 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,205 1,225 1,165 1,170 -35 16,457,200 19,500,749,000 2,167 300.730 1,175 J 112,800 1,170 T/B 1,201,000 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 332 332 322 322 -10 20,152,800 6,537,416,000 1,376 65.714 324 J 128,600 322 T/B 2,484,300 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,575 1,585 1,510 1,515 -60 29,981,200 46,094,163,000 3,839 408.907 1,520 J 137,000 1,515 T/B 128,000 Total 820,665,500 1,197,519,445,900 87,718 21,751,300 38,109,500 Jakarta, 12 November 2018 Trading Division