List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 28 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 10,775 10,900 10,675 10,775 0 299,800 3,230,955,000 603 875.334 10,800 J 6,700 10,775 T/B 193,800 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,485 1,500 1,470 1,495 10 7,433,300 11,083,098,000 1,438 1,823.171 1,495 T/J 417,900 1,490 B 1,300 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,475 1,495 1,430 1,440 -35 7,029,900 10,188,857,000 1,773 1,130.893 1,440 T/J 334,500 1,435 B 76,200 4 AKRA AKR Corporindo Tbk. --S9XXO1 3,900 3,920 3,820 3,900 0 2,351,400 9,120,363,000 1,097 3,108.288 3,900 T/J 83,700 3,870 B 600 5 ANTM Aneka Tambang Tbk. --S2XXO1 595 610 595 600 5 38,118,700 22,993,879,500 3,670 395.596 605 J 1,048,000 600 T/B 3,006,800 6 ASRI Alam Sutera Realty Tbk. --S6K--1 314 318 308 314 0 6,507,500 2,041,385,200 635 299.048 314 T/J 43,100 312 B 113,200 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,640 2,650 2,520 2,530 -110 45,880,800 117,855,413,000 7,578 330.000 2,540 J 192,400 2,530 T/B 144,200 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,910 1,985 1,930 1,985 75 12,373,600 24,127,865,000 718 330.833 1,985 T/J 62,700 1,980 B 49,600 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 675 680 670 670 -5 1,472,200 992,971,500 534 155.814 675 J 633,000 670 T/B 1,543,100 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 850 925 850 910 60 45,906,800 41,241,671,000 4,189 6.719 915 J 766,600 910 T/B 271,000 11 BNLI Bank Permata Tbk. --M8K--1 454 462 450 458 4 4,018,100 1,830,771,200 249 4.987 458 T/J 1,820,200 456 B 21,000 12 BRPT Barito Pacific Tbk. --S3XXO1 2,040 2,050 2,000 2,040 0 5,888,900 11,954,340,000 742 159.761 2,050 J 382,300 2,040 T/B 745,700 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,275 1,285 1,245 1,270 -5 11,242,700 14,212,254,500 2,827 248.773 1,270 T/J 1,197,000 1,265 B 400 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,600 3,600 3,570 3,580 -20 21,900 78,454,000 38 693.044 3,580 T/J 5,600 3,570 B 1,500 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,710 1,715 1,700 1,715 5 22,156,400 37,876,660,500 1,169 1,715.000 1,715 T/J 721,700 1,710 B 170,000 16 CTRA Ciputra Development Tbk. --S6IK-1 1,010 1,025 985 990 -20 16,903,700 16,758,206,500 1,827 221.656 995 J 2,405,700 990 T/B 642,700 17 DOID Delta Dunia Makmur Tbk. --S2K--2 550 585 555 570 20 28,679,600 16,396,532,000 2,041 771.689 575 J 955,700 570 T/B 800 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,110 2,170 2,080 2,090 -20 26,616,100 56,374,157,000 3,318 209.000 2,100 J 71,300 2,090 T/B 246,100 19 EXCL XL Axiata Tbk. --S7XXO1 2,200 2,190 2,010 2,030 -170 18,635,700 38,521,473,000 4,133 103.024 2,040 J 67,600 2,030 T/B 32,600 20 HRUM Harum Energy Tbk. --S2K--1 1,395 1,480 1,390 1,415 20 8,490,000 12,179,883,000 2,237 27.212 1,415 T/J 403,700 1,410 B 44,800 21 INCO Vale Indonesia Tbk. --S2BXO1 2,750 2,820 2,750 2,760 10 7,920,600 21,978,126,000 1,948 1,126.531 2,770 J 3,400 2,760 T/B 1,108,800 22 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 19,750 20,800 19,775 20,525 775 2,103,900 42,994,762,500 3,811 146.607 20,525 T/J 34,900 20,500 B 1,500 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,000 4,040 3,970 3,980 -20 3,777,200 15,075,636,000 2,195 234.697 3,980 T/J 43,500 3,970 B 101,200 24 LINK Link Net Tbk. --S9K--1 4,980 5,375 4,920 5,050 70 205,800 1,050,675,000 328 315.625 5,200 J 8,100 4,900 B 700 25 LPKR Lippo Karawaci Tbk. --S6XXO1 272 274 266 270 -2 12,182,200 3,268,855,600 711 69.131 270 T/J 1,005,000 268 B 1,300 26 LPPF Matahari Department Store Tbk. --S9XXO1 4,400 4,550 4,350 4,510 110 19,107,800 85,981,828,000 4,874 102.196 4,510 T/J 2,800 4,500 B 13,700 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,120 1,150 1,105 1,110 -10 12,247,100 13,665,212,000 1,558 286.452 1,115 J 5,900 1,110 T/B 7,300 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 795 800 790 795 0 7,336,000 5,819,195,500 1,520 1,275.776 795 T/J 3,198,100 790 B 200,100 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 620 645 620 630 10 32,129,700 20,353,507,500 2,106 1,109.604 635 J 631,500 630 T/B 19,800 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,430 1,500 1,430 1,460 30 1,769,000 2,580,082,000 608 85.959 1,480 J 8,600 1,460 T/B 26,800 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 800 800 790 800 0 18,988,900 15,101,942,000 1,804 88.889 800 T/J 194,200 795 B 1,300 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,920 1,985 1,925 1,955 35 66,435,200 130,027,228,000 7,178 651.667 1,955 T/J 236,200 1,950 B 709,000 33 PTBA Bukit Asam Tbk. --S2BXO1 3,870 4,050 3,910 3,990 120 63,465,800 253,435,571,000 11,763 3,469.565 4,000 J 430,400 3,990 T/B 593,100 34 PTPP PP (Persero) Tbk. --S6XXO1 1,745 1,755 1,650 1,660 -85 16,080,600 27,292,942,000 3,792 312.030 1,660 T/J 479,800 1,655 B 120,000 35 PWON Pakuwon Jati Tbk. --S6K--1 605 610 590 600 -5 24,341,100 14,529,556,000 3,396 2,313.119 600 T/J 628,900 595 B 17,400 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,270 1,280 1,250 1,250 -20 2,573,400 3,249,008,000 731 781.250 1,250 T/J 21,500 1,240 B 11,000 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,855 1,900 1,860 1,890 35 8,464,500 15,951,568,500 3,179 854.999 1,890 T/J 528,200 1,880 B 100,000 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5---1 800 810 795 800 0 1,955,400 1,565,795,500 335 137.931 805 J 93,200 800 T/B 66,900 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,250 11,450 10,950 11,175 -75 8,992,800 100,364,462,500 5,986 3,888.580 11,200 J 100 11,175 T/B 24,400 40 SMRA Summarecon Agung Tbk. --S6IK-1 740 740 705 730 -10 17,250,100 12,482,957,500 2,101 1,199.474 730 T/J 36,100 720 B 500 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 354 372 354 358 4 1,151,679,400 419,074,682,800 18,290 149.167 360 J 2,173,400 358 T/B 3,547,700 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 444 450 442 446 2 22,493,300 10,049,498,200 916 182.974 448 J 474,800 446 T/B 245,100 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,000 4,070 3,970 4,000 0 2,931,300 11,743,583,000 1,036 197.531 4,000 T/J 1,200 3,990 B 200 44 TINS Timah Tbk. --S2K--1 625 635 605 620 -5 5,628,300 3,498,254,000 1,854 316.816 625 J 15,100 620 T/B 958,100 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,475 1,485 1,400 1,400 -75 22,883,500 32,699,298,000 3,894 359.848 1,405 J 153,100 1,400 T/B 117,000 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 342 348 334 334 -8 32,483,200 10,987,168,000 2,251 68.163 336 J 189,300 334 T/B 378,200 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,595 1,610 1,515 1,515 -80 54,918,600 85,158,618,500 8,459 408.907 1,520 J 706,000 1,515 T/B 1,947,600 Total 1,930,371,800 1,809,039,203,500 137,440 22,922,700 17,624,100 Jakarta, 28 November 2018 Trading Division