List of Securities Quotation: IDX SMC Liquid Date: Thursday, 03 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 11,675 12,225 11,700 12,225 550 957,800 11,451,645,000 1,211 993.128 12,225 T/J 20,400 12,175 B 16,800 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,510 1,595 1,510 1,580 70 15,315,200 24,043,851,000 2,612 1,926.829 1,580 T/J 33,000 1,575 B 25,500 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,635 1,700 1,640 1,695 60 14,584,300 24,597,897,000 2,607 1,331.155 1,700 J 1,181,300 1,695 T/B 279,800 4 AKRA AKR Corporindo Tbk. --S9XXO1 4,240 4,330 4,240 4,260 20 6,108,900 26,228,048,000 1,735 3,395.207 4,300 J 1,500 4,260 T/B 495,100 5 ANTM Aneka Tambang Tbk. --S2XXO1 740 755 740 750 10 34,641,100 25,877,436,500 3,345 494.495 750 T/J 618,900 745 B 418,900 6 ASRI Alam Sutera Realty Tbk. --S6K--1 310 330 310 330 20 17,812,200 5,778,147,800 1,888 314.286 332 J 1,318,700 330 T/B 154,000 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,550 2,580 2,510 2,530 -20 18,929,600 48,002,171,000 3,767 330.000 2,530 T/J 55,700 2,520 B 184,300 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,030 2,090 2,060 2,080 50 8,998,300 18,674,817,000 418 346.667 2,080 T/J 78,800 2,070 B 1,500 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 695 700 695 695 0 4,819,900 3,356,779,000 541 161.628 700 J 2,007,300 695 T/B 70,100 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 970 1,075 970 1,055 85 42,650,800 44,164,482,500 3,915 7.790 1,060 J 145,900 1,055 T/B 3,222,600 11 BNLI Bank Permata Tbk. --M8K--1 630 645 630 630 0 12,427,100 7,908,443,500 536 6.859 635 J 1,121,700 630 T/B 1,581,800 12 BRPT Barito Pacific Tbk. XDS3XXO1 2,410 2,450 2,350 2,410 0 9,240,800 22,198,918,000 2,061 188.737 2,410 T/J 154,900 2,400 B 107,100 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,255 1,320 1,255 1,320 65 15,494,300 20,095,462,500 2,436 258.567 1,325 J 216,000 1,320 T/B 211,000 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,500 3,530 3,500 3,510 10 19,900 69,803,000 28 679.492 3,510 T/J 1,500 3,490 B 3,800 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,870 1,930 1,865 1,925 55 55,368,400 104,666,339,000 3,485 1,925.000 1,925 T/J 103,800 1,920 B 689,500 16 CTRA Ciputra Development Tbk. --S6IK-1 990 1,050 990 1,045 55 39,099,900 40,115,484,000 3,790 233.970 1,045 T/J 1,484,600 1,040 B 545,200 17 DOID Delta Dunia Makmur Tbk. --S2K--2 520 540 515 520 0 9,358,700 4,923,811,500 1,284 703.997 525 J 83,300 520 T/B 1,668,400 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,200 2,320 2,200 2,290 90 20,092,400 45,854,348,000 3,297 229.000 2,300 J 869,200 2,290 T/B 10,000 19 EXCL XL Axiata Tbk. --S7XXO1 1,980 2,030 1,970 2,020 40 11,314,600 22,628,365,500 2,124 102.517 2,020 T/J 228,200 2,010 B 191,100 20 HRUM Harum Energy Tbk. --S2K--1 1,415 1,430 1,405 1,410 -5 1,177,700 1,668,242,500 525 27.115 1,415 J 2,100 1,410 T/B 74,500 21 INCO Vale Indonesia Tbk. --S2BXO1 3,160 3,190 3,050 3,070 -90 15,004,400 46,561,027,000 3,235 1,253.061 3,080 J 11,600 3,070 T/B 763,500 22 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 20,075 20,200 19,825 19,900 -175 2,248,100 44,777,265,000 2,806 142.143 19,925 J 1,700 19,900 T/B 27,700 23 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,290 4,570 4,330 4,570 280 12,664,300 56,952,038,000 4,535 269.489 4,570 T/J 435,800 4,560 B 28,600 24 LINK Link Net Tbk. --S9K--1 4,800 4,910 4,660 4,680 -120 150,100 718,611,000 397 292.500 4,680 T/J 2,500 4,660 B 100 25 LPKR Lippo Karawaci Tbk. --S6LKO1 252 270 254 268 16 28,378,400 7,507,007,000 1,432 68.619 270 J 1,279,300 268 T/B 6,802,500 26 LPPF Matahari Department Store Tbk. --S9XXO1 5,625 5,800 5,625 5,775 150 6,253,300 35,994,077,500 4,331 130.860 5,775 T/J 1,020,800 5,750 B 75,800 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,280 1,315 1,280 1,295 15 10,428,200 13,566,118,000 2,026 334.194 1,295 T/J 412,300 1,290 B 168,000 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 795 805 795 800 5 7,275,800 5,815,969,000 1,170 1,283.800 800 T/J 1,013,100 795 B 196,100 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 720 740 720 735 15 31,785,400 23,289,260,500 2,862 1,294.538 735 T/J 980,900 730 B 1,792,600 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,590 1,635 1,600 1,615 25 2,248,700 3,647,552,000 404 95.085 1,625 J 23,500 1,610 B 5,200 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 695 725 695 725 30 29,219,000 20,867,138,000 2,279 80.556 725 T/J 226,900 720 B 545,300 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,210 2,250 2,180 2,200 -10 101,367,700 224,863,129,000 9,926 733.333 2,210 J 1,145,400 2,200 T/B 4,915,000 33 PTBA Bukit Asam Tbk. --S2BXO1 4,240 4,240 4,150 4,160 -80 16,436,300 68,700,962,000 4,995 3,617.391 4,170 J 142,300 4,160 T/B 735,900 34 PTPP PP (Persero) Tbk. --S6XXO1 1,910 1,990 1,920 1,975 65 53,570,800 105,704,117,000 5,582 371.241 1,975 T/J 945,300 1,970 B 48,900 35 PWON Pakuwon Jati Tbk. --S6K--1 620 645 620 640 20 22,837,700 14,480,995,500 1,427 2,467.327 645 J 1,200,800 640 T/B 58,100 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,395 1,420 1,405 1,415 20 1,693,600 2,395,765,500 525 884.375 1,415 T/J 1,154,900 1,405 B 5,000 37 SCMA Surya Citra Media Tbk. XDS9BXO1 1,865 1,905 1,880 1,890 25 4,512,300 8,530,057,000 1,442 854.999 1,890 T/J 940,600 1,885 B 200 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 845 860 835 860 15 1,394,700 1,188,325,500 396 148.276 860 T/J 320,300 855 B 300 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,475 11,550 11,250 11,525 50 5,165,100 59,220,100,000 3,964 4,010.370 11,525 T/J 561,700 11,500 B 2,500 40 SMRA Summarecon Agung Tbk. --S6IK-1 805 840 810 840 35 21,969,800 18,252,933,500 1,714 1,380.217 840 T/J 5,502,900 835 B 740,600 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 352 356 352 352 0 22,743,400 8,047,115,200 900 146.667 354 J 702,500 352 T/B 3,885,100 42 SSIA Surya Semesta Internusa Tbk. --U6K--1 472 488 472 478 6 16,231,800 7,749,003,000 383 196.103 478 T/J 452,700 476 B 265,200 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,550 3,620 3,560 3,590 40 2,390,700 8,576,223,000 1,005 177.284 3,590 T/J 88,000 3,570 B 49,100 44 TINS Timah Tbk. --S2K--1 740 755 730 735 -5 9,658,500 7,167,895,000 684 375.581 740 J 51,700 735 T/B 1,042,700 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,715 1,810 1,720 1,795 80 74,762,500 133,373,579,000 6,294 461.377 1,800 J 1,955,200 1,795 T/B 1,904,800 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 380 400 382 390 10 151,344,900 59,428,613,400 4,886 79.592 392 J 1,024,300 390 T/B 6,965,600 47 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,760 1,885 1,775 1,885 125 134,537,300 249,726,228,500 11,937 508.772 1,890 J 2,534,600 1,885 T/B 1,337,000 Total 1,124,684,700 1,739,405,597,400 123,142 33,858,400 42,312,400 Jakarta, 03 January 2019 Trading Division