List of Securities Quotation: IDX SMC Liquid Date: Thursday, 06 December 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 11,650 11,800 11,300 11,475 -175 1,192,400 13,752,155,000 1,076 932.200 11,500 J 500 11,475 T/B 97,500 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,490 1,510 1,450 1,490 0 7,429,400 10,981,995,500 2,001 1,817.073 1,490 T/J 28,800 1,485 B 55,300 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,540 1,565 1,505 1,540 0 5,816,700 8,949,897,000 1,258 1,209.427 1,545 J 45,800 1,540 T/B 89,500 4 AKRA AKR Corporindo Tbk. --S9XXO1 3,790 3,850 3,780 3,850 60 6,472,800 24,696,499,000 1,314 3,068.438 3,850 T/J 100,700 3,840 B 1,000 5 ANTM Aneka Tambang Tbk. --S2XXO1 740 750 725 735 -5 87,724,500 64,880,806,500 4,665 484.605 735 T/J 161,700 730 B 4,100,200 6 ASRI Alam Sutera Realty Tbk. --S6K--1 352 354 344 346 -6 11,122,100 3,857,818,600 774 329.524 346 T/J 123,700 344 B 749,700 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,720 2,740 2,680 2,740 20 20,987,500 57,187,505,000 3,098 357.391 2,740 T/J 2,335,100 2,730 B 2,095,000 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,020 2,050 1,985 2,020 0 12,421,300 25,323,468,000 636 336.667 2,030 J 6,200 2,020 T/B 49,600 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 690 690 680 690 0 1,661,800 1,138,063,500 395 160.465 690 T/J 481,200 685 B 578,600 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 935 935 890 900 -35 8,780,600 7,941,104,000 1,405 6.645 900 T/J 1,600 895 B 285,600 11 BNLI Bank Permata Tbk. --M8K--1 456 470 452 464 8 7,311,900 3,378,765,400 502 5.052 464 T/J 328,200 462 B 762,000 12 BRPT Barito Pacific Tbk. --S3XXO1 2,060 2,100 2,060 2,070 10 4,177,500 8,706,696,000 845 162.110 2,080 J 100,000 2,070 T/B 4,700 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,315 1,330 1,290 1,300 -15 7,401,100 9,661,685,000 1,864 254.650 1,300 T/J 1,174,700 1,295 B 158,000 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,470 3,480 3,400 3,450 -20 25,200 86,333,000 61 667.877 3,450 T/J 1,400 3,420 B 4,400 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,715 1,715 1,695 1,705 -10 13,539,900 23,081,037,500 1,028 1,705.000 1,705 T/J 677,600 1,700 B 1,091,500 16 CTRA Ciputra Development Tbk. --S6IK-1 1,050 1,050 1,005 1,025 -25 25,427,500 26,041,223,000 3,016 229.492 1,030 J 86,300 1,025 T/B 1,134,500 17 DOID Delta Dunia Makmur Tbk. --S2K--2 570 585 555 560 -10 25,771,100 14,634,386,500 2,404 758.150 560 T/J 622,200 555 B 1,516,700 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,360 2,410 2,200 2,200 -160 37,084,300 85,041,851,000 4,743 220.000 2,210 J 642,800 2,200 T/B 69,300 19 EXCL XL Axiata Tbk. --S7XXO1 1,890 1,985 1,880 1,950 60 22,524,900 44,027,654,000 4,027 98.964 1,955 J 714,300 1,950 T/B 359,900 20 HRUM Harum Energy Tbk. --S2K--1 1,510 1,550 1,495 1,505 -5 3,771,200 5,731,834,500 1,846 28.942 1,510 J 2,000 1,505 T/B 105,900 21 INCO Vale Indonesia Tbk. --S2BXO1 3,180 3,210 3,070 3,070 -110 7,956,000 24,787,302,000 2,782 1,253.061 3,090 J 10,200 3,070 T/B 28,200 22 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 20,600 21,150 20,300 20,800 200 2,506,600 52,260,400,000 4,197 148.571 20,825 J 200 20,800 T/B 4,300 23 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,580 4,580 4,460 4,550 -30 7,315,600 33,050,411,000 2,691 268.310 4,550 T/J 870,400 4,540 B 1,100 24 LINK Link Net Tbk. --S9K--1 5,000 5,000 4,900 4,960 -40 136,400 676,247,000 291 310.000 4,990 J 1,000 4,960 T/B 1,100 25 LPKR Lippo Karawaci Tbk. --S6LKO1 266 272 266 270 4 4,816,700 1,294,823,200 1,422 69.131 270 T/J 1,376,000 268 B 40,200 26 LPPF Matahari Department Store Tbk. --S9XXO1 5,200 5,075 4,860 4,980 -220 20,457,600 101,634,105,000 6,317 112.846 4,980 T/J 144,600 4,970 B 17,000 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,240 1,265 1,170 1,180 -60 29,552,500 35,849,149,000 3,250 304.516 1,185 J 30,000 1,180 T/B 2,936,300 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 850 860 825 825 -25 9,604,500 8,060,022,000 1,631 1,323.919 840 J 2,000 825 T/B 301,300 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 745 780 735 765 20 32,322,200 24,538,283,000 2,877 1,347.377 765 T/J 4,500 760 B 1,320,600 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,500 1,515 1,465 1,480 -20 1,158,800 1,724,947,500 417 87.137 1,480 T/J 25,500 1,470 B 2,100 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 765 760 745 750 -15 7,663,100 5,752,657,500 1,114 83.333 750 T/J 18,200 745 B 69,300 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,060 2,160 2,030 2,140 80 163,466,400 345,474,538,000 15,403 713.333 2,140 T/J 5,207,700 2,130 B 627,900 33 PTBA Bukit Asam Tbk. --S2BXO1 3,950 4,080 3,910 4,080 130 47,642,100 192,449,108,000 12,197 3,547.826 4,080 T/J 414,900 4,070 B 134,800 34 PTPP PP (Persero) Tbk. --S6XXO1 1,880 1,925 1,850 1,870 -10 17,811,700 33,600,040,500 2,613 351.504 1,875 J 113,900 1,870 T/B 997,100 35 PWON Pakuwon Jati Tbk. --S6K--1 615 620 585 585 -30 29,998,800 17,839,888,000 1,814 2,255.291 590 J 169,500 585 T/B 3,119,100 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,300 1,310 1,285 1,300 0 4,506,100 5,854,914,500 1,310 812.500 1,305 J 688,200 1,300 T/B 138,300 37 SCMA Surya Citra Media Tbk. CDS9BXO1 1,925 1,930 1,840 1,840 -85 12,791,100 23,859,337,500 3,877 832.380 1,845 J 1,000 1,840 T/B 21,100 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 830 855 825 840 10 2,527,400 2,133,920,500 736 144.828 845 J 117,700 840 T/B 33,500 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,775 12,000 11,425 11,875 100 5,090,200 59,899,447,500 4,279 4,132.160 11,900 J 65,400 11,875 T/B 7,900 40 SMRA Summarecon Agung Tbk. --S6IK-1 855 870 820 830 -25 11,832,600 9,798,179,000 1,210 1,363.786 835 J 281,800 825 B 205,200 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 366 368 364 366 0 40,442,800 14,797,370,800 762 152.500 368 J 15,136,500 366 T/B 714,800 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 468 494 456 484 16 27,931,200 13,080,725,400 985 198.564 484 T/J 233,000 482 B 50,000 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,980 4,050 3,940 3,940 -40 5,320,700 21,252,593,000 2,132 194.568 3,960 J 700 3,940 T/B 13,400 44 TINS Timah Tbk. --S2K--1 715 740 710 720 5 21,784,900 15,811,187,500 2,152 367.916 725 J 288,600 720 T/B 570,400 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,505 1,545 1,495 1,510 5 16,411,600 24,896,995,500 2,217 388.122 1,515 J 151,400 1,510 T/B 44,400 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 352 358 348 350 -2 29,153,500 10,285,252,200 1,608 71.429 350 T/J 2,692,800 348 B 3,902,600 47 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,735 1,780 1,705 1,725 -10 88,304,000 154,090,899,500 6,695 465.587 1,725 T/J 61,100 1,720 B 1,856,900 Total 959,148,800 1,673,853,522,600 123,937 35,741,600 30,467,800 Jakarta, 06 December 2018 Trading Division