List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 13 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 10,900 10,925 10,550 10,575 -325 925,000 9,868,507,500 944 859.086 10,575 T/J 689,700 10,550 B 38,100 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,415 1,415 1,380 1,390 -25 10,375,300 14,440,402,000 1,200 1,695.122 1,400 J 46,200 1,390 T/B 349,400 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,255 1,265 1,220 1,265 10 2,302,600 2,886,058,500 710 993.458 1,265 T/J 118,400 1,260 B 55,600 4 AKRA AKR Corporindo Tbk. --S9XXO1 3,340 3,400 3,290 3,400 60 7,200,800 23,980,622,000 1,444 2,709.790 3,400 T/J 290,200 3,350 B 11,500 5 ANTM Aneka Tambang Tbk. --S2XXO1 685 695 665 690 5 35,992,700 24,595,983,000 3,020 454.935 695 J 2,006,700 690 T/B 223,500 6 ASRI Alam Sutera Realty Tbk. --S6K--1 300 296 288 292 -8 5,696,700 1,660,759,400 501 278.095 294 J 56,000 292 T/B 12,000 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,220 2,260 2,160 2,240 20 45,212,400 99,520,949,000 5,372 292.174 2,250 J 253,000 2,240 T/B 284,800 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,870 1,930 1,850 1,930 60 14,679,900 27,588,882,000 523 321.667 1,930 T/J 9,600 1,925 B 34,100 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 645 660 635 660 15 3,692,300 2,411,104,000 834 153.488 660 T/J 391,500 655 B 116,200 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 885 885 850 880 -5 1,662,300 1,456,986,500 404 6.497 880 T/J 2,000 875 B 154,200 11 BNLI Bank Permata Tbk. --M8K--1 460 460 446 450 -10 11,957,900 5,406,237,600 494 4.900 450 T/J 306,900 448 B 204,600 12 BRPT Barito Pacific Tbk. --S3XXO1 1,810 1,835 1,795 1,835 25 3,292,200 5,968,773,000 641 143.706 1,840 J 37,500 1,835 T/B 48,700 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,180 1,190 1,160 1,165 -15 54,113,200 63,504,325,000 2,518 228.205 1,170 J 33,700 1,165 T/B 106,500 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,660 3,740 3,660 3,740 80 3,800 13,934,000 18 724.018 3,700 J 3,100 3,670 B 4,000 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,645 1,655 1,640 1,650 5 42,601,800 70,062,558,000 4,201 1,650.000 1,650 T/J 2,717,200 1,640 B 2,853,300 16 CTRA Ciputra Development Tbk. --S6IK-1 865 910 830 895 30 14,151,400 12,542,152,000 1,716 200.386 900 J 24,600 890 B 22,200 17 DOID Delta Dunia Makmur Tbk. --S2K--2 790 805 765 795 5 18,816,200 14,901,971,000 1,704 1,076.302 795 T/J 61,400 790 B 1,231,800 18 ERAA Erajaya Swasembada Tbk. --S9K--1 1,685 1,700 1,605 1,610 -75 31,158,700 51,389,656,000 5,474 161.000 1,615 J 1,800 1,610 T/B 1,339,800 19 EXCL XL Axiata Tbk. --S7XXO1 2,190 2,150 2,090 2,120 -70 20,623,800 43,524,629,000 2,456 107.592 2,130 J 10,000 2,120 T/B 2,046,400 20 HRUM Harum Energy Tbk. --S2K--1 1,870 1,875 1,850 1,855 -15 640,200 1,192,743,000 536 35.673 1,860 J 3,100 1,855 T/B 34,900 21 INCO Vale Indonesia Tbk. --S2BXO1 3,250 3,290 3,210 3,250 0 11,556,000 37,641,009,000 2,331 1,326.531 3,250 T/J 182,800 3,240 B 630,400 22 ITMG Indo Tambangraya Megah Tbk. XDS2BXO1 23,875 23,850 23,500 23,500 -375 940,300 22,243,192,500 2,095 167.857 23,575 J 14,200 23,500 T/B 8,800 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 3,930 3,910 3,800 3,820 -110 13,196,000 50,631,696,000 4,374 225.262 3,820 T/J 135,800 3,810 B 165,700 24 LINK Link Net Tbk. --S9K--1 4,810 4,810 4,750 4,780 -30 691,600 3,314,069,000 777 298.750 4,780 T/J 2,900 4,730 B 800 25 LPKR Lippo Karawaci Tbk. --S6XXO1 280 280 274 274 -6 4,261,200 1,175,862,000 573 70.155 276 J 45,200 274 T/B 531,000 26 LPPF Matahari Department Store Tbk. --S9XXO1 4,760 4,840 4,740 4,790 30 13,269,700 63,515,662,000 3,562 108.540 4,800 J 15,700 4,790 T/B 305,500 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,160 1,165 1,110 1,120 -40 9,450,600 10,646,842,000 1,244 289.032 1,125 J 200,000 1,120 T/B 488,400 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 810 815 800 810 0 7,734,800 6,241,576,000 820 1,299.848 810 T/J 362,700 805 B 3,311,800 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 800 790 765 775 -25 18,128,100 14,116,447,500 2,066 1,364.989 775 T/J 574,100 770 B 2,690,900 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,440 1,455 1,410 1,440 0 1,456,400 2,089,404,500 334 84.782 1,445 J 51,200 1,440 T/B 2,900 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 790 790 775 780 -10 21,921,800 17,185,524,000 3,456 86.667 785 J 116,800 780 T/B 15,400 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,070 2,120 2,030 2,070 0 72,377,600 150,472,229,000 6,640 690.000 2,080 J 258,000 2,070 T/B 1,264,900 33 PTBA Bukit Asam Tbk. --S2BXO1 4,420 4,650 4,440 4,650 230 44,704,500 204,752,203,000 9,504 4,043.478 4,660 J 231,400 4,650 T/B 1,658,200 34 PTPP PP (Persero) Tbk. --S6XXO1 1,460 1,470 1,410 1,435 -25 13,607,400 19,545,622,000 2,673 269.737 1,440 J 57,400 1,435 T/B 851,900 35 PWON Pakuwon Jati Tbk. --S6K--1 530 545 520 545 15 17,418,000 9,377,339,000 1,021 2,101.083 545 T/J 62,900 540 B 36,500 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,275 1,335 1,275 1,320 45 31,124,600 40,874,292,500 2,548 825.000 1,330 J 2,500 1,320 T/B 2,050,700 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,730 1,785 1,695 1,755 25 16,130,200 28,320,786,000 2,952 793.927 1,770 J 10,000 1,755 T/B 205,700 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5---1 795 805 790 805 10 293,700 233,784,000 157 138.793 805 T/J 688,700 800 B 600 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,150 9,350 9,000 9,150 0 10,737,000 98,739,127,500 4,597 3,183.938 9,225 J 200 9,150 T/B 601,200 40 SMRA Summarecon Agung Tbk. --S6IK-1 605 630 590 630 25 14,353,600 8,832,750,000 1,336 1,035.163 630 T/J 3,413,000 620 B 170,000 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 360 368 356 366 6 215,240,800 77,554,794,000 5,398 152.500 366 T/J 7,303,500 364 B 2,419,400 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 438 450 432 444 6 13,591,600 6,046,459,800 535 182.154 448 J 97,500 444 T/B 60,300 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,920 4,050 3,850 3,950 30 3,050,700 12,036,424,000 1,096 195.062 3,950 T/J 227,000 3,940 B 51,300 44 TINS Timah Tbk. --S2K--1 660 670 650 665 5 4,621,500 3,043,215,500 554 339.811 670 J 162,500 665 T/B 121,800 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,170 1,185 1,140 1,170 0 12,501,300 14,552,786,500 1,899 300.730 1,170 T/J 2,922,900 1,165 B 319,700 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 322 324 316 318 -4 32,784,400 10,455,369,200 2,784 64.898 320 J 244,600 318 T/B 3,217,800 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,515 1,530 1,475 1,515 0 26,450,900 39,824,135,000 4,590 408.907 1,520 J 267,300 1,515 T/B 55,500 Total 956,693,500 1,430,379,834,000 104,626 24,713,400 30,408,700 Jakarta, 13 November 2018 Trading Division