List of Securities Quotation: IDX SMC Liquid Date: Thursday, 29 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 11,125 10,800 11,000 225 757,900 8,298,412,500 907 893.612 11,000 T/J 24,200 10,950 B 2,700 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,495 1,545 1,485 1,505 10 27,239,700 41,102,112,000 3,420 1,835.366 1,505 T/J 7,500 1,500 B 26,900 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,440 1,535 1,450 1,530 90 24,706,000 37,392,780,000 3,269 1,201.574 1,535 J 507,200 1,530 T/B 82,100 4 AKRA AKR Corporindo Tbk. --S9XXO1 3,900 3,980 3,860 3,970 70 5,166,500 20,416,711,000 1,699 3,164.078 3,980 J 1,704,600 3,970 T/B 399,400 5 ANTM Aneka Tambang Tbk. --S2XXO1 600 625 605 625 25 51,894,500 31,944,981,000 3,546 412.079 625 T/J 5,948,700 620 B 351,200 6 ASRI Alam Sutera Realty Tbk. --S6K--1 314 330 316 330 16 18,892,000 6,157,784,000 1,349 314.286 332 J 629,600 330 T/B 472,700 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,530 2,740 2,590 2,710 180 91,852,100 244,889,281,000 9,707 353.478 2,710 T/J 595,000 2,700 B 619,400 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,985 2,030 1,980 1,980 -5 10,774,500 21,570,379,000 741 330.000 1,985 J 900 1,980 T/B 144,100 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 670 680 670 670 0 6,524,200 4,387,577,500 754 155.814 675 J 269,600 670 T/B 271,600 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 910 930 890 910 0 11,900,200 10,829,238,000 1,619 6.719 910 T/J 75,100 905 B 29,900 11 BNLI Bank Permata Tbk. --M8K--1 458 462 452 452 -6 1,945,500 889,184,400 202 4.921 456 J 100,000 452 T/B 801,000 12 BRPT Barito Pacific Tbk. --S3XXO1 2,040 2,070 2,030 2,060 20 6,326,300 12,932,857,000 622 161.327 2,070 J 128,400 2,060 T/B 100 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,270 1,360 1,295 1,335 65 31,090,500 41,520,844,500 3,536 261.506 1,340 J 227,200 1,335 T/B 271,100 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,580 3,580 3,550 3,580 0 32,600 116,342,000 42 693.044 3,580 T/J 22,100 3,550 B 13,400 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,715 1,730 1,710 1,725 10 37,700,400 64,892,766,500 1,683 1,725.000 1,725 T/J 952,200 1,720 B 2,376,500 16 CTRA Ciputra Development Tbk. --S6IK-1 990 1,095 995 1,080 90 58,106,900 61,962,292,000 5,719 241.806 1,085 J 92,500 1,080 T/B 574,000 17 DOID Delta Dunia Makmur Tbk. --S2K--2 570 595 570 575 5 24,906,200 14,442,220,500 1,938 778.458 575 T/J 4,345,700 570 B 626,500 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,090 2,300 2,120 2,280 190 64,024,300 142,545,624,000 7,667 228.000 2,280 T/J 308,000 2,270 B 80,900 19 EXCL XL Axiata Tbk. --S7XXO1 2,030 2,100 2,030 2,050 20 12,457,900 25,673,470,000 3,038 104.039 2,050 T/J 182,500 2,040 B 69,800 20 HRUM Harum Energy Tbk. --S2K--1 1,415 1,460 1,390 1,400 -15 5,572,400 7,889,344,500 2,532 26.923 1,400 T/J 319,900 1,395 B 112,100 21 INCO Vale Indonesia Tbk. --S2BXO1 2,760 2,990 2,810 2,980 220 16,886,500 49,466,900,000 3,974 1,216.327 2,980 T/J 323,400 2,970 B 31,300 22 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 20,525 21,300 20,725 21,250 725 2,344,300 49,108,390,000 2,652 151.786 21,250 T/J 72,400 21,225 B 500 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 3,980 4,020 3,980 4,000 20 6,639,000 26,567,773,000 2,087 235.877 4,000 T/J 14,200 3,990 B 22,000 24 LINK Link Net Tbk. --S9K--1 5,050 5,050 4,900 4,990 -60 382,500 1,911,882,500 416 311.875 5,000 J 17,600 4,930 B 600 25 LPKR Lippo Karawaci Tbk. --S6XXO1 270 274 264 264 -6 7,648,200 2,043,587,600 1,070 67.595 266 J 7,700 264 T/B 33,800 26 LPPF Matahari Department Store Tbk. --S9XXO1 4,510 4,930 4,550 4,680 170 24,182,800 114,686,359,000 6,948 106.048 4,700 J 5,000 4,680 T/B 517,900 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,110 1,150 1,120 1,150 40 5,689,300 6,496,104,500 1,631 296.774 1,150 T/J 121,900 1,140 B 6,500 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 795 835 790 835 40 27,131,300 22,238,526,500 3,441 1,339.966 835 T/J 165,400 830 B 400 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 630 635 620 625 -5 37,223,000 23,317,428,500 2,931 1,100.798 625 T/J 770,700 620 B 3,519,100 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,460 1,520 1,460 1,510 50 1,965,900 2,932,092,000 499 88.903 1,510 T/J 430,700 1,505 B 36,900 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 800 805 795 800 0 53,536,400 42,890,809,000 954 88.889 800 T/J 43,500 795 B 801,100 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,955 1,985 1,940 1,940 -15 55,450,400 108,661,383,000 7,772 646.667 1,945 J 63,700 1,940 T/B 1,785,700 33 PTBA Bukit Asam Tbk. --S2BXO1 3,990 4,140 4,060 4,140 150 67,164,700 275,279,038,000 10,881 3,600.000 4,150 J 1,305,600 4,140 T/B 1,365,700 34 PTPP PP (Persero) Tbk. --S6XXO1 1,660 1,865 1,685 1,865 205 69,582,600 125,203,169,500 7,021 350.564 1,870 J 415,100 1,865 T/B 80,200 35 PWON Pakuwon Jati Tbk. --S6K--1 600 625 595 600 0 88,814,700 53,905,639,500 4,805 2,313.119 605 J 377,700 600 T/B 43,900 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,250 1,275 1,235 1,250 0 5,728,000 7,138,742,500 1,201 781.250 1,255 J 12,300 1,245 B 181,000 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,890 1,970 1,895 1,950 60 29,645,200 57,348,067,500 4,991 882.141 1,950 T/J 529,800 1,945 B 20,000 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5---1 800 810 795 810 10 679,200 549,188,000 457 139.655 810 T/J 312,800 805 B 129,100 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,175 12,000 11,450 12,000 825 9,922,700 117,028,720,000 5,735 4,175.656 12,000 T/J 1,248,600 11,900 B 6,400 40 SMRA Summarecon Agung Tbk. --S6IK-1 730 815 745 800 70 77,910,600 60,442,285,000 3,484 1,314.492 800 T/J 2,939,400 795 B 58,500 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 358 366 356 356 -2 488,863,000 176,652,035,200 23,497 148.333 358 J 2,172,500 356 T/B 6,594,600 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 446 458 446 458 12 29,894,100 13,498,341,800 848 187.897 458 T/J 203,100 452 B 10,000 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,000 4,060 3,980 4,000 0 1,812,200 7,261,765,000 1,199 197.531 4,020 J 39,900 3,990 B 63,500 44 TINS Timah Tbk. --S2K--1 620 635 615 625 5 14,331,700 8,935,478,500 1,544 319.371 625 T/J 267,600 620 B 1,179,200 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,400 1,515 1,430 1,495 95 63,805,900 94,874,060,000 6,147 384.266 1,500 J 4,729,500 1,495 T/B 473,200 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 334 346 338 340 6 50,197,300 17,130,456,600 2,566 69.388 342 J 3,264,200 340 T/B 608,700 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,515 1,590 1,530 1,555 40 101,577,700 158,791,695,000 9,104 419.703 1,560 J 78,100 1,555 T/B 1,467,000 Total 1,830,879,800 2,424,214,119,100 171,845 36,373,300 26,362,200 Jakarta, 29 November 2018 Trading Division