List of Securities Quotation: IDX SMC Liquid Date: Monday, 10 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 11,450 11,675 11,425 11,650 200 498,000 5,776,915,000 481 946.417 11,675 J 22,400 11,650 T/B 471,100 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,555 1,550 1,470 1,480 -75 7,476,800 11,123,499,000 1,942 1,804.878 1,485 J 5,900 1,480 T/B 812,000 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,625 1,650 1,570 1,600 -25 13,121,900 21,102,577,500 2,666 1,256.548 1,600 T/J 87,800 1,595 B 89,000 4 AKRA AKR Corporindo Tbk. --S9XXO1 3,960 4,040 3,900 3,970 10 6,022,000 23,772,392,000 1,699 3,164.078 3,980 J 1,313,500 3,970 T/B 1,326,300 5 ANTM Aneka Tambang Tbk. --S2XXO1 725 725 710 720 -5 39,041,000 28,025,370,500 2,700 474.715 725 J 2,909,100 720 T/B 4,320,600 6 ASRI Alam Sutera Realty Tbk. --S6K--1 348 350 344 346 -2 2,393,100 829,200,400 313 329.524 348 J 28,100 346 T/B 901,200 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,740 2,750 2,660 2,680 -60 17,432,500 47,042,088,000 2,678 349.565 2,680 T/J 732,400 2,670 B 507,700 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,010 2,020 1,975 2,010 0 11,066,100 22,286,570,500 300 335.000 2,010 T/J 82,000 2,000 B 2,500 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 705 705 695 695 -10 3,036,800 2,120,511,000 538 161.628 700 J 397,900 695 T/B 81,600 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 885 895 875 890 5 3,612,400 3,206,672,000 742 6.571 895 J 184,400 890 T/B 163,600 11 BNLI Bank Permata Tbk. --M8K--1 476 476 466 470 -6 3,851,900 1,808,450,200 464 5.117 472 J 551,100 470 T/B 10,169,400 12 BRPT Barito Pacific Tbk. CDS3XXO1 2,070 2,100 2,070 2,100 30 3,570,200 7,435,690,000 362 164.459 2,100 T/J 813,200 2,070 B 22,400 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,345 1,335 1,300 1,310 -35 6,745,200 8,847,249,500 1,347 256.609 1,315 J 346,300 1,310 T/B 1,011,900 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,480 3,470 3,430 3,460 -20 10,600 36,616,000 30 669.813 3,460 T/J 3,300 3,450 B 1,500 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,710 1,710 1,695 1,700 -10 12,030,300 20,451,989,500 844 1,700.000 1,700 T/J 447,700 1,695 B 880,100 16 CTRA Ciputra Development Tbk. --S6IK-1 1,085 1,090 1,040 1,050 -35 12,836,500 13,527,800,000 1,697 235.089 1,050 T/J 694,000 1,045 B 62,300 17 DOID Delta Dunia Makmur Tbk. --S2K--2 580 590 570 575 -5 26,790,300 15,522,137,500 1,832 778.458 580 J 859,600 575 T/B 193,100 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,200 2,220 2,080 2,110 -90 21,086,300 44,826,466,000 4,136 211.000 2,120 J 200 2,110 T/B 889,900 19 EXCL XL Axiata Tbk. --S7XXO1 1,960 1,970 1,900 1,915 -45 6,676,500 12,826,028,000 2,422 97.188 1,920 J 5,000 1,915 T/B 333,400 20 HRUM Harum Energy Tbk. --S2K--1 1,495 1,535 1,475 1,500 5 2,761,300 4,155,946,000 1,309 28.846 1,505 J 33,100 1,500 T/B 107,700 21 INCO Vale Indonesia Tbk. --S2BXO1 3,080 3,130 3,020 3,090 10 1,969,600 6,061,433,000 1,181 1,261.224 3,100 J 33,700 3,090 T/B 37,500 22 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 20,425 20,450 19,625 19,800 -625 2,983,200 59,748,960,000 5,078 141.429 19,900 J 4,900 19,800 T/B 275,900 23 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,520 4,570 4,480 4,520 0 3,571,800 16,137,942,000 1,575 266.541 4,520 T/J 184,600 4,510 B 100 24 LINK Link Net Tbk. --S9K--1 4,870 4,940 4,650 4,730 -140 504,500 2,389,847,000 870 295.625 4,720 J 19,400 4,690 B 1,000 25 LPKR Lippo Karawaci Tbk. --S6LKO1 262 264 252 258 -4 54,050,500 14,170,809,000 899 66.058 258 T/J 77,500 256 B 440,500 26 LPPF Matahari Department Store Tbk. --S9XXO1 4,920 5,175 4,910 5,175 255 10,570,300 53,646,985,000 3,881 117.265 5,175 T/J 131,600 5,100 B 10,000 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,190 1,235 1,180 1,220 30 9,426,400 11,480,557,500 1,969 314.839 1,225 J 63,000 1,220 T/B 3,985,500 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 830 830 795 800 -30 21,245,100 17,042,741,000 2,051 1,283.800 800 T/J 2,999,800 795 B 2,680,100 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 750 775 745 750 0 38,095,100 28,874,268,500 2,423 1,320.957 755 J 4,316,800 750 T/B 538,300 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,495 1,525 1,485 1,485 -10 890,600 1,333,613,500 243 87.431 1,485 T/J 15,800 1,480 B 72,000 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 745 745 725 745 0 15,851,800 11,697,413,500 823 82.778 745 T/J 1,310,100 735 B 90,100 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,130 2,130 2,060 2,090 -40 48,861,100 102,202,195,000 4,519 696.667 2,100 J 975,800 2,090 T/B 560,000 33 PTBA Bukit Asam Tbk. --S2BXO1 3,990 4,020 3,920 4,020 30 32,151,600 127,360,282,000 6,756 3,495.652 4,020 T/J 3,931,300 3,960 B 41,100 34 PTPP PP (Persero) Tbk. --S6XXO1 1,935 1,970 1,885 1,935 0 27,585,800 53,240,484,500 4,403 363.722 1,935 T/J 922,900 1,930 B 380,100 35 PWON Pakuwon Jati Tbk. --S6K--1 635 650 615 625 -10 26,211,200 16,294,399,500 1,525 2,409.499 625 T/J 8,777,500 620 B 460,300 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,355 1,360 1,290 1,320 -35 4,251,400 5,578,494,000 756 825.000 1,325 J 500 1,320 T/B 1,343,100 37 SCMA Surya Citra Media Tbk. CDS9BXO1 1,900 1,900 1,865 1,900 0 3,860,100 7,278,122,500 1,070 859.522 1,905 J 245,700 1,900 T/B 78,800 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 870 880 835 835 -35 1,732,000 1,482,701,500 487 143.966 855 J 100 835 T/B 780,600 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,875 12,000 11,800 11,950 75 2,095,000 24,997,242,500 2,398 4,158.257 11,950 T/J 47,000 11,925 B 4,400 40 SMRA Summarecon Agung Tbk. --S6IK-1 860 860 825 835 -25 7,820,100 6,566,208,500 1,045 1,372.001 840 J 79,500 835 T/B 113,300 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 368 368 364 366 -2 6,812,100 2,490,321,800 391 152.500 366 T/J 1,359,700 364 B 8,972,600 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 470 470 442 450 -20 18,790,800 8,569,126,600 853 184.615 452 J 127,100 450 T/B 449,800 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,960 3,960 3,890 3,950 -10 1,458,100 5,715,897,000 792 195.062 3,960 J 7,400 3,950 T/B 116,600 44 TINS Timah Tbk. --S2K--1 730 735 715 725 -5 8,252,000 5,967,524,000 635 370.471 730 J 533,200 725 T/B 51,900 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,590 1,620 1,540 1,590 0 33,904,200 53,695,519,000 4,279 408.685 1,595 J 455,400 1,590 T/B 121,300 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 356 364 348 354 -2 49,430,800 17,579,938,600 2,814 72.245 356 J 1,195,600 354 T/B 299,600 47 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,845 1,885 1,800 1,845 0 116,800,300 214,837,081,000 8,943 497.976 1,845 T/J 1,816,600 1,840 B 2,900,200 Total 749,235,200 1,171,164,276,600 91,161 39,149,500 47,152,000 Jakarta, 10 December 2018 Trading Division