List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 02 January 2019 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 11,825 11,850 11,575 11,675 -150 452,100 5,287,647,500 508 948.448 11,700 J 26,500 11,675 T/B 11,200 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,490 1,515 1,490 1,510 20 3,574,700 5,388,215,500 1,619 1,841.463 1,510 T/J 153,200 1,505 B 10,900 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,585 1,645 1,585 1,635 50 5,548,900 9,006,084,500 1,680 1,284.035 1,640 J 122,800 1,635 T/B 426,400 4 AKRA AKR Corporindo Tbk. --S9XXO1 4,290 4,330 4,160 4,240 -50 4,315,900 18,349,092,000 1,230 3,379.267 4,240 T/J 183,700 4,220 B 36,000 5 ANTM Aneka Tambang Tbk. --S2XXO1 765 775 735 740 -25 53,128,900 39,717,423,500 4,243 487.901 740 T/J 813,800 735 B 2,179,900 6 ASRI Alam Sutera Realty Tbk. --S6K--1 312 318 308 310 -2 5,356,300 1,666,189,400 734 295.238 312 J 118,400 310 T/B 16,200 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,540 2,580 2,530 2,550 10 9,700,100 24,817,796,000 2,310 332.609 2,550 T/J 206,000 2,540 B 96,500 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,050 2,100 2,020 2,030 -20 8,845,400 18,295,511,000 359 338.333 2,040 J 400 2,030 T/B 36,200 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 690 705 690 695 5 6,085,400 4,258,377,500 618 161.628 700 J 2,241,700 695 T/B 103,300 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 915 975 915 970 55 23,196,500 22,078,310,500 2,003 7.162 970 T/J 310,900 965 B 312,300 11 BNLI Bank Permata Tbk. --M8K--1 625 650 620 630 5 17,174,800 10,822,219,000 864 6.859 635 J 1,774,900 630 T/B 2,753,200 12 BRPT Barito Pacific Tbk. XDS3XXO1 2,390 2,450 2,400 2,410 20 8,842,100 21,490,087,000 1,544 188.737 2,410 T/J 2,800 2,400 B 71,400 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,255 1,270 1,245 1,255 0 5,913,400 7,432,312,500 1,105 245.835 1,260 J 145,200 1,250 B 5,600 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,440 3,530 3,460 3,500 60 16,200 56,920,000 40 677.557 3,510 J 100 3,500 T/B 2,700 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,795 1,875 1,800 1,870 75 45,753,600 84,328,507,500 4,098 1,870.000 1,870 T/J 149,900 1,865 B 443,800 16 CTRA Ciputra Development Tbk. --S6IK-1 1,010 1,015 990 990 -20 6,959,900 6,974,548,000 1,158 221.656 995 J 30,000 990 T/B 222,700 17 DOID Delta Dunia Makmur Tbk. --S2K--2 525 535 515 520 -5 5,859,000 3,078,087,500 801 703.997 525 J 399,000 520 T/B 22,800 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,200 2,240 2,180 2,200 0 5,819,800 12,839,161,000 1,513 220.000 2,200 T/J 633,000 2,190 B 14,900 19 EXCL XL Axiata Tbk. --S7XXO1 1,980 2,020 1,955 1,980 0 5,313,100 10,530,342,000 1,440 100.486 1,985 J 3,000 1,980 T/B 500 20 HRUM Harum Energy Tbk. --S2K--1 1,400 1,425 1,405 1,415 15 1,156,600 1,637,643,500 600 27.212 1,420 J 14,000 1,415 T/B 2,100 21 INCO Vale Indonesia Tbk. --S2BXO1 3,260 3,290 3,140 3,160 -100 3,256,500 10,401,192,000 1,549 1,289.796 3,160 T/J 473,900 3,150 B 56,300 22 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 20,250 20,150 19,950 20,075 -175 1,095,100 21,907,407,500 2,158 143.393 20,075 T/J 72,100 20,000 B 2,500 23 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,280 4,330 4,280 4,290 10 2,255,100 9,686,363,000 1,306 252.978 4,300 J 61,500 4,290 T/B 36,500 24 LINK Link Net Tbk. --S9K--1 4,900 4,900 4,800 4,800 -100 10,700 51,442,000 22 300.000 4,800 T/J 3,300 4,790 B 800 25 LPKR Lippo Karawaci Tbk. --S6LKO1 254 264 248 252 -2 68,506,900 17,923,717,600 866 64.522 254 J 306,900 252 T/B 1,073,800 26 LPPF Matahari Department Store Tbk. --S9XXO1 5,600 5,750 5,575 5,625 25 3,386,600 19,052,810,000 1,291 127.461 5,650 J 221,000 5,625 T/B 815,000 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,250 1,295 1,255 1,280 30 5,144,000 6,583,033,500 1,155 330.323 1,285 J 20,000 1,280 T/B 121,200 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 805 805 790 795 -10 2,495,200 1,987,319,000 842 1,275.776 800 J 71,100 795 T/B 67,000 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 685 725 685 720 35 36,435,000 25,919,559,000 2,718 1,268.119 725 J 1,267,800 720 T/B 1,630,800 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,575 1,625 1,545 1,590 15 1,962,900 3,114,578,000 469 93.613 1,600 J 4,300 1,590 T/B 112,500 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 690 715 675 695 5 25,993,900 18,093,892,000 1,515 77.222 700 J 67,400 695 T/B 730,300 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,120 2,230 2,140 2,210 90 156,535,700 343,149,483,000 10,974 736.667 2,210 T/J 647,100 2,200 B 1,223,900 33 PTBA Bukit Asam Tbk. --S2BXO1 4,300 4,320 4,220 4,240 -60 5,920,600 25,147,252,000 2,767 3,686.957 4,240 T/J 113,400 4,230 B 505,900 34 PTPP PP (Persero) Tbk. --S6XXO1 1,805 1,915 1,815 1,910 105 27,203,100 51,516,628,500 3,398 359.023 1,910 T/J 1,122,800 1,905 B 367,100 35 PWON Pakuwon Jati Tbk. --S6K--1 620 625 610 620 0 9,649,300 5,967,274,000 1,130 2,390.223 625 J 1,078,600 620 T/B 832,500 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,420 1,415 1,380 1,395 -25 451,800 632,886,000 427 871.875 1,405 J 400 1,395 T/B 3,200 37 SCMA Surya Citra Media Tbk. XDS9BXO1 1,870 1,900 1,825 1,865 -5 3,559,400 6,672,786,000 1,116 843.689 1,875 J 8,700 1,865 T/B 320,900 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 840 850 835 845 5 694,300 584,277,000 257 145.690 845 T/J 368,700 840 B 2,800 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,500 11,500 11,325 11,475 -25 2,058,500 23,531,502,500 2,921 3,992.971 11,500 J 159,300 11,475 T/B 145,000 40 SMRA Summarecon Agung Tbk. --S6IK-1 805 820 785 805 0 6,723,200 5,428,622,000 1,092 1,322.708 810 J 344,000 805 T/B 19,700 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 358 362 344 352 -6 268,735,500 95,137,504,200 2,247 146.667 354 J 1,636,700 352 T/B 4,318,000 42 SSIA Surya Semesta Internusa Tbk. --U6K--1 500 500 472 472 -28 14,714,500 7,123,964,200 430 193.641 472 T/J 393,000 470 B 642,400 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,600 3,650 3,530 3,550 -50 907,800 3,225,913,000 442 175.309 3,550 T/J 49,900 3,540 B 5,200 44 TINS Timah Tbk. --S2K--1 755 760 740 740 -15 5,836,300 4,372,325,000 517 378.136 745 J 343,400 740 T/B 40,200 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,655 1,740 1,650 1,715 60 25,440,500 43,368,084,500 3,253 440.814 1,720 J 118,200 1,715 T/B 2,500 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 376 388 378 380 4 41,096,100 15,718,219,000 2,048 77.551 380 T/J 562,600 378 B 1,974,600 47 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,680 1,770 1,685 1,760 80 55,541,500 96,710,690,000 6,136 475.034 1,765 J 1,375,900 1,760 T/B 417,600 Total 998,622,700 1,171,063,199,900 81,513 18,221,300 22,236,800 Jakarta, 02 January 2019 Trading Division