List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 26 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 12,500 12,450 11,825 11,850 -650 492,200 5,908,865,000 595 962.664 11,875 J 1,700 11,850 T/B 9,500 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,475 1,485 1,455 1,455 -20 3,579,300 5,250,729,000 1,368 1,774.390 1,455 T/J 40,100 1,450 B 532,800 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,610 1,620 1,565 1,565 -45 4,544,400 7,174,881,500 824 1,229.061 1,565 T/J 512,500 1,560 B 20,200 4 AKRA AKR Corporindo Tbk. --S9XXO1 4,330 4,330 4,210 4,280 -50 6,577,300 28,087,584,000 1,858 3,411.147 4,290 J 30,100 4,280 T/B 136,700 5 ANTM Aneka Tambang Tbk. --S2XXO1 770 790 760 770 0 71,071,800 55,083,070,000 4,035 507.681 770 T/J 323,000 765 B 2,643,700 6 ASRI Alam Sutera Realty Tbk. --S6K--1 318 318 308 314 -4 5,439,000 1,698,660,600 561 299.048 314 T/J 114,200 312 B 974,400 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,580 2,590 2,540 2,540 -40 11,612,100 29,733,872,000 2,586 331.304 2,550 J 12,100 2,540 T/B 91,400 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,030 2,060 1,985 2,000 -30 14,332,400 28,994,449,000 480 333.333 2,000 T/J 37,300 1,995 B 21,500 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 690 710 690 695 5 6,008,800 4,197,421,000 690 161.628 695 T/J 283,800 690 B 1,514,500 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 880 910 870 910 30 9,212,500 8,272,877,000 1,055 6.719 910 T/J 477,600 905 B 196,400 11 BNLI Bank Permata Tbk. --M8K--1 640 635 590 610 -30 34,530,900 20,903,412,500 1,189 6.642 615 J 138,600 610 T/B 1,612,400 12 BRPT Barito Pacific Tbk. XDS3XXO1 2,340 2,350 2,310 2,310 -30 3,505,700 8,148,205,000 700 180.905 2,320 J 10,000 2,300 B 245,100 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,230 1,230 1,190 1,210 -20 6,731,100 8,158,825,000 1,365 237.020 1,210 T/J 61,900 1,200 B 11,000 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,550 3,550 3,490 3,500 -50 44,500 155,799,000 38 677.557 3,500 T/J 5,700 3,460 B 1,400 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,820 1,815 1,800 1,810 -10 16,894,600 30,503,094,000 1,176 1,810.000 1,810 T/J 521,200 1,805 B 149,400 16 CTRA Ciputra Development Tbk. --S6IK-1 995 995 965 975 -20 6,272,800 6,116,991,000 838 218.297 980 J 10,500 975 T/B 1,275,300 17 DOID Delta Dunia Makmur Tbk. --S2K--2 515 535 500 525 10 13,478,000 7,042,396,500 1,086 710.766 525 T/J 35,400 520 B 558,500 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,200 2,230 2,140 2,140 -60 6,379,000 13,812,294,000 1,450 214.000 2,140 T/J 404,500 2,130 B 292,800 19 EXCL XL Axiata Tbk. --S7XXO1 2,050 2,050 1,930 1,940 -110 8,224,700 16,348,355,500 2,769 98.456 1,945 J 153,900 1,940 T/B 425,600 20 HRUM Harum Energy Tbk. --S2K--1 1,420 1,435 1,395 1,395 -25 2,113,800 2,977,202,500 647 26.827 1,395 T/J 752,700 1,390 B 24,400 21 INCO Vale Indonesia Tbk. --S2BXO1 3,150 3,160 3,090 3,110 -40 2,553,600 7,976,544,000 1,214 1,269.388 3,110 T/J 388,900 3,100 B 31,700 22 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 19,900 20,050 19,675 19,900 0 411,200 8,178,140,000 864 142.143 19,925 J 800 19,900 T/B 116,300 23 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,320 4,330 4,260 4,280 -40 4,371,200 18,725,763,000 1,750 252.388 4,290 J 64,400 4,280 T/B 23,700 24 LINK Link Net Tbk. --S9K--1 4,800 4,950 4,800 4,950 150 183,700 886,644,000 573 309.375 4,900 J 8,400 4,850 B 7,200 25 LPKR Lippo Karawaci Tbk. --S6LKO1 248 280 238 252 4 131,650,900 34,105,641,000 3,825 64.522 252 T/J 2,374,900 250 B 277,400 26 LPPF Matahari Department Store Tbk. --S9XXO1 5,825 5,875 5,700 5,825 0 3,940,600 22,941,097,500 2,515 131.993 5,850 J 90,900 5,825 T/B 400 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,275 1,275 1,225 1,225 -50 6,509,900 8,076,939,500 1,105 316.129 1,235 J 86,200 1,225 T/B 67,800 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 785 795 775 785 0 5,410,400 4,237,928,500 1,066 1,259.729 790 J 56,300 785 T/B 500 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 685 680 655 665 -20 14,445,300 9,634,320,500 1,456 1,171.249 670 J 983,200 665 T/B 189,400 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,470 1,530 1,460 1,495 25 903,900 1,333,524,000 282 88.020 1,495 T/J 19,300 1,480 B 12,500 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 745 745 710 715 -30 23,380,600 16,922,041,500 2,210 79.444 715 T/J 7,700 710 B 1,088,300 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,160 2,150 2,090 2,090 -70 45,034,800 95,173,325,000 4,194 696.667 2,100 J 1,769,900 2,090 T/B 384,600 33 PTBA Bukit Asam Tbk. --S2BXO1 4,230 4,300 4,210 4,290 60 9,515,600 40,671,866,000 3,473 3,730.435 4,300 J 678,200 4,290 T/B 381,500 34 PTPP PP (Persero) Tbk. --S6XXO1 1,895 1,865 1,795 1,800 -95 17,399,400 31,780,987,000 3,233 338.346 1,800 T/J 58,700 1,795 B 240,600 35 PWON Pakuwon Jati Tbk. --S6K--1 600 605 585 590 -10 24,085,000 14,206,958,000 5,109 2,274.567 595 J 2,069,600 590 T/B 114,200 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,430 1,435 1,335 1,430 0 3,868,700 5,357,687,500 784 893.750 1,430 T/J 690,600 1,415 B 38,100 37 SCMA Surya Citra Media Tbk. XDS9BXO1 1,890 1,880 1,805 1,805 -85 4,739,800 8,681,628,000 1,596 816.546 1,810 J 6,800 1,805 T/B 130,300 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 830 845 810 840 10 1,046,100 866,284,000 227 144.828 845 J 45,400 840 T/B 119,300 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,500 11,575 11,250 11,550 50 3,075,600 35,309,085,000 2,492 4,019.069 11,550 T/J 214,400 11,475 B 100 40 SMRA Summarecon Agung Tbk. --S6IK-1 820 815 765 770 -50 15,874,100 12,389,222,000 1,729 1,265.199 770 T/J 734,200 765 B 949,200 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 362 362 356 356 -6 32,097,700 11,497,836,400 55,152 148.333 358 J 1,379,500 356 T/B 1,292,800 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 470 472 450 470 0 15,268,800 7,165,732,400 267 192.821 470 T/J 165,400 450 B 1,415,900 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,550 3,550 3,490 3,520 -30 3,657,700 12,827,141,000 1,021 173.827 3,520 T/J 414,600 3,510 B 20,000 44 TINS Timah Tbk. --S2K--1 750 750 730 730 -20 6,845,000 5,052,406,000 729 373.026 735 J 80,100 730 T/B 1,237,700 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,720 1,705 1,680 1,690 -30 10,360,400 17,548,331,000 1,489 434.388 1,690 T/J 738,600 1,685 B 279,900 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 396 396 382 386 -10 63,345,500 24,490,376,600 2,373 78.776 388 J 1,550,900 386 T/B 2,270,700 47 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,750 1,735 1,680 1,680 -70 40,538,800 69,144,264,500 4,637 453.441 1,680 T/J 1,844,300 1,675 B 1,409,900 Total 721,559,200 813,750,698,000 130,675 20,449,000 22,837,000 Jakarta, 26 December 2018 Trading Division