List of Securities Quotation: IDX SMC Liquid Date: Friday, 16 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 10,350 10,850 10,400 10,800 450 842,600 9,046,595,000 920 877.365 10,825 J 11,300 10,800 T/B 18,800 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,420 1,490 1,415 1,485 65 28,956,200 42,546,483,500 2,606 1,810.976 1,485 T/J 170,900 1,480 B 52,200 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,340 1,400 1,345 1,375 35 15,853,700 21,864,924,500 3,176 1,079.846 1,380 J 134,400 1,375 T/B 214,400 4 AKRA AKR Corporindo Tbk. --S9XXO1 3,650 3,790 3,670 3,760 110 8,400,000 31,537,924,000 2,134 2,996.708 3,770 J 253,900 3,760 T/B 121,400 5 ANTM Aneka Tambang Tbk. --S2XXO1 670 695 670 680 10 54,547,400 37,252,124,000 3,840 448.342 685 J 1,718,500 680 T/B 812,500 6 ASRI Alam Sutera Realty Tbk. --S6K--1 296 306 298 300 4 9,870,000 2,984,023,000 995 285.714 300 T/J 466,800 298 B 266,700 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,300 2,430 2,310 2,400 100 78,330,100 187,351,975,000 6,897 313.043 2,400 T/J 1,412,900 2,390 B 3,315,200 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,955 1,995 1,955 1,980 25 12,598,600 25,074,684,000 489 330.000 1,985 J 20,500 1,980 T/B 50,900 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 665 675 665 670 5 10,923,000 7,327,526,000 1,314 155.814 675 J 886,700 670 T/B 34,000 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 865 890 870 870 5 7,010,000 6,165,221,500 556 6.424 875 J 18,500 870 T/B 369,700 11 BNLI Bank Permata Tbk. --M8K--1 438 448 440 444 6 9,624,200 4,247,976,000 352 4.834 444 T/J 561,500 440 B 418,500 12 BRPT Barito Pacific Tbk. --S3XXO1 1,885 1,945 1,885 1,930 45 6,101,400 11,715,364,500 832 151.146 1,930 T/J 20,200 1,925 B 8,500 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,170 1,230 1,135 1,190 20 62,296,800 74,079,610,000 4,381 233.103 1,190 T/J 34,600 1,185 B 639,400 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,720 3,790 3,730 3,760 40 21,300 80,266,000 24 727.889 3,740 J 500 3,730 B 100 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,725 1,740 1,720 1,730 5 16,167,900 27,983,497,000 1,144 1,730.000 1,735 J 853,300 1,730 T/B 1,115,200 16 CTRA Ciputra Development Tbk. --S6IK-1 920 940 885 925 5 21,847,400 20,138,876,500 1,729 207.102 925 T/J 2,671,800 920 B 130,200 17 DOID Delta Dunia Makmur Tbk. --S2K--2 760 775 745 745 -15 10,184,100 7,730,865,500 2,181 1,008.610 750 J 11,800 745 T/B 552,900 18 ERAA Erajaya Swasembada Tbk. --S9K--1 1,725 1,845 1,710 1,840 115 65,883,800 118,122,094,000 7,158 184.000 1,845 J 489,300 1,840 T/B 7,041,100 19 EXCL XL Axiata Tbk. --S7XXO1 2,160 2,240 2,130 2,200 40 16,645,400 36,667,757,000 2,523 111.652 2,200 T/J 116,400 2,190 B 40,600 20 HRUM Harum Energy Tbk. --S2K--1 1,805 1,885 1,810 1,835 30 2,122,800 3,918,689,500 1,197 35.288 1,840 J 18,200 1,835 T/B 86,000 21 INCO Vale Indonesia Tbk. --S2BXO1 3,150 3,310 3,130 3,280 130 9,339,100 30,350,486,000 2,643 1,338.776 3,280 T/J 316,400 3,270 B 54,000 22 ITMG Indo Tambangraya Megah Tbk. XDS2BXO1 23,075 23,825 22,700 22,775 -300 2,490,600 57,780,840,000 2,923 162.679 22,775 T/J 134,700 22,750 B 9,600 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 3,900 4,040 3,900 4,000 100 13,862,000 55,174,217,000 3,857 235.877 4,000 T/J 153,600 3,990 B 44,700 24 LINK Link Net Tbk. --S9K--1 5,000 5,075 4,800 4,930 -70 275,800 1,378,018,000 458 308.125 4,930 T/J 37,900 4,920 B 200 25 LPKR Lippo Karawaci Tbk. --S6XXO1 268 278 268 274 6 4,483,700 1,228,361,600 662 70.155 276 J 288,200 274 T/B 72,300 26 LPPF Matahari Department Store Tbk. --S9XXO1 4,500 4,710 4,480 4,500 0 13,334,400 61,040,790,000 6,349 101.969 4,520 J 5,500 4,500 T/B 75,800 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,025 1,090 1,035 1,065 40 22,455,900 23,998,401,000 2,077 274.839 1,070 J 364,500 1,065 T/B 6,242,400 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 805 815 800 805 0 12,543,400 10,142,029,000 1,624 1,291.824 810 J 985,000 800 B 2,236,400 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 760 780 750 755 -5 32,520,600 24,868,084,500 3,207 1,329.764 755 T/J 2,584,000 750 B 3,165,700 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,450 1,500 1,440 1,470 20 1,662,300 2,433,524,000 497 86.548 1,485 J 3,000 1,465 B 281,000 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 795 805 790 800 5 36,100,800 28,863,734,500 3,312 88.889 800 T/J 50,500 795 B 43,200 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,080 2,120 2,060 2,070 -10 63,920,300 133,389,957,000 5,644 690.000 2,080 J 1,001,100 2,070 T/B 4,533,500 33 PTBA Bukit Asam Tbk. --S2BXO1 4,700 4,830 4,680 4,740 40 24,047,500 114,244,083,000 6,855 4,121.739 4,740 T/J 557,900 4,730 B 100 34 PTPP PP (Persero) Tbk. --S6XXO1 1,505 1,590 1,505 1,520 15 45,595,000 70,589,087,000 4,523 285.714 1,525 J 180,500 1,520 T/B 61,800 35 PWON Pakuwon Jati Tbk. --S6K--1 595 625 600 615 20 54,936,700 33,670,160,500 2,364 2,370.947 615 T/J 151,400 605 B 1,001,300 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,320 1,365 1,310 1,330 10 4,668,100 6,237,950,500 1,153 831.250 1,330 T/J 39,000 1,325 B 169,600 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,860 1,910 1,830 1,895 35 23,235,300 43,787,602,000 3,549 857.260 1,895 T/J 500,200 1,890 B 4,900 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5---1 800 805 795 800 0 856,500 686,634,500 306 137.931 800 T/J 11,900 795 B 205,400 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 10,300 11,325 10,400 11,000 700 22,203,100 243,349,270,000 8,609 3,827.685 11,000 T/J 1,092,100 10,925 B 6,000 40 SMRA Summarecon Agung Tbk. --S6IK-1 630 670 630 655 25 24,222,600 15,786,572,000 1,617 1,076.241 655 T/J 4,386,100 650 B 206,300 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 364 368 362 366 2 31,170,500 11,363,465,400 5,646 152.500 366 T/J 373,200 364 B 449,000 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 448 448 440 442 -6 19,220,900 8,551,585,600 423 181.333 444 J 33,100 442 T/B 32,100 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,040 4,080 4,000 4,050 10 1,560,900 6,323,726,000 1,308 200.000 4,050 T/J 580,100 4,040 B 15,500 44 TINS Timah Tbk. --S2K--1 655 685 655 685 30 12,524,300 8,499,101,500 1,189 350.031 685 T/J 1,146,100 680 B 50,000 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,200 1,285 1,210 1,225 25 57,883,400 72,233,311,000 4,957 314.867 1,230 J 92,000 1,225 T/B 531,000 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 322 336 322 326 4 82,199,300 27,138,445,000 3,171 66.531 328 J 1,085,100 326 T/B 252,900 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,500 1,575 1,500 1,530 30 86,041,700 132,609,966,500 8,694 412.955 1,535 J 137,500 1,530 T/B 139,700 Total 1,141,581,400 1,901,555,879,600 132,065 26,162,600 35,172,700 Jakarta, 16 November 2018 Trading Division