List of Securities Quotation: IDX SMC Liquid Date: Friday, 04 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 12,225 12,225 11,950 12,150 -75 546,500 6,568,137,500 496 987.035 12,175 J 8,700 12,150 T/B 18,000 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,580 1,615 1,575 1,600 20 6,764,900 10,841,208,500 1,758 1,951.220 1,605 J 88,700 1,600 T/B 298,900 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,695 1,745 1,690 1,715 20 16,524,100 28,450,078,000 2,840 1,346.862 1,715 T/J 158,600 1,710 B 525,500 4 AKRA AKR Corporindo Tbk. --S9XXO1 4,260 4,370 4,250 4,350 90 8,291,600 35,915,353,000 1,361 3,466.937 4,360 J 45,500 4,350 T/B 82,500 5 ANTM Aneka Tambang Tbk. --S2XXO1 750 765 745 760 10 59,878,500 45,283,472,500 3,744 501.088 765 J 4,614,500 760 T/B 512,700 6 ASRI Alam Sutera Realty Tbk. --S6K--1 330 334 326 328 -2 15,591,200 5,147,499,000 1,145 312.381 330 J 560,800 328 T/B 155,500 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,530 2,650 2,500 2,580 50 47,639,900 122,894,716,000 6,537 336.522 2,590 J 187,700 2,580 T/B 2,182,800 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,080 2,130 2,060 2,120 40 13,319,400 27,570,111,000 420 353.333 2,130 J 315,500 2,120 T/B 52,800 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 695 710 695 710 15 5,724,800 4,029,338,000 610 165.116 710 T/J 1,055,600 705 B 1,533,200 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,055 1,075 1,025 1,055 0 10,875,900 11,450,135,000 1,728 7.790 1,060 J 383,000 1,055 T/B 4,099,800 11 BNLI Bank Permata Tbk. --M8K--1 630 640 620 635 5 13,003,100 8,234,484,500 352 6.914 635 T/J 1,346,200 630 B 3,256,500 12 BRPT Barito Pacific Tbk. --S3XXO1 2,410 2,420 2,390 2,420 10 5,964,400 14,343,810,000 1,110 189.520 2,420 T/J 21,500 2,400 B 1,600 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,320 1,355 1,305 1,355 35 16,848,600 22,609,022,500 2,159 265.423 1,360 J 612,900 1,355 T/B 832,800 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,510 3,510 3,480 3,510 0 35,100 122,249,000 23 679.492 3,520 J 7,500 3,510 T/B 4,300 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,925 1,945 1,910 1,945 20 34,593,100 66,718,398,000 3,704 1,945.000 1,945 T/J 216,200 1,940 B 421,000 16 CTRA Ciputra Development Tbk. --S6IK-1 1,045 1,065 1,030 1,040 -5 26,956,400 28,298,419,500 3,638 232.850 1,045 J 376,500 1,040 T/B 103,000 17 DOID Delta Dunia Makmur Tbk. --S2K--2 520 565 520 555 35 94,179,500 51,686,731,500 4,109 751.381 560 J 1,325,500 555 T/B 3,002,300 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,290 2,460 2,280 2,440 150 36,605,400 88,136,624,000 6,868 244.000 2,440 T/J 587,800 2,430 B 63,400 19 EXCL XL Axiata Tbk. --S7XXO1 2,020 2,080 1,990 2,040 20 18,759,700 38,279,899,500 2,195 103.532 2,050 J 1,454,100 2,040 T/B 153,700 20 HRUM Harum Energy Tbk. --S2K--1 1,410 1,580 1,400 1,565 155 13,912,100 21,064,309,500 4,372 30.096 1,570 J 63,200 1,565 T/B 476,700 21 INCO Vale Indonesia Tbk. --S2BXO1 3,070 3,160 3,070 3,130 60 12,820,400 40,018,598,000 2,110 1,277.551 3,140 J 234,200 3,130 T/B 38,200 22 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 19,900 21,775 19,750 21,575 1,675 3,855,300 80,835,637,500 4,941 154.107 21,600 J 2,000 21,575 T/B 56,700 23 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,570 4,850 4,540 4,800 230 22,151,500 104,947,590,000 6,364 283.052 4,810 J 500 4,800 T/B 81,100 24 LINK Link Net Tbk. --S9K--1 4,680 4,790 4,660 4,660 -20 166,900 787,463,000 138 291.250 4,690 J 1,100 4,650 B 100 25 LPKR Lippo Karawaci Tbk. --S6LKO1 268 270 262 264 -4 10,986,800 2,928,705,200 799 67.595 266 J 13,400 264 T/B 165,100 26 LPPF Matahari Department Store Tbk. --S9XXO1 5,775 5,800 5,575 5,775 0 6,942,000 40,020,950,000 4,344 130.860 5,800 J 1,026,600 5,775 T/B 260,800 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,295 1,310 1,280 1,300 5 6,146,800 7,989,630,500 850 335.484 1,300 T/J 120,600 1,295 B 127,700 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 800 810 795 800 0 3,626,500 2,908,155,500 667 1,283.800 805 J 237,900 800 T/B 1,272,100 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 735 760 725 760 25 37,778,500 28,357,711,500 3,621 1,338.570 765 J 1,273,500 760 T/B 20,800 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,615 1,635 1,600 1,600 -15 1,463,700 2,361,230,500 296 94.202 1,605 J 200 1,600 T/B 190,600 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 725 740 715 725 0 33,669,100 24,549,670,000 2,683 80.556 725 T/J 4,296,600 720 B 1,016,400 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,200 2,220 2,190 2,200 0 63,747,800 140,473,520,000 6,375 733.333 2,210 J 1,650,500 2,200 T/B 3,922,800 33 PTBA Bukit Asam Tbk. --S2BXO1 4,160 4,390 4,120 4,380 220 25,670,400 110,224,587,000 6,511 3,808.696 4,390 J 276,100 4,380 T/B 333,800 34 PTPP PP (Persero) Tbk. --S6XXO1 1,975 2,030 1,950 1,960 -15 48,820,100 97,159,328,000 5,161 368.421 1,965 J 30,400 1,960 T/B 1,918,700 35 PWON Pakuwon Jati Tbk. --S6K--1 640 670 630 645 5 43,829,500 28,724,185,500 1,915 2,486.603 645 T/J 2,042,800 640 B 870,100 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,415 1,430 1,415 1,430 15 2,058,000 2,922,724,500 452 893.750 1,430 T/J 35,700 1,410 B 2,500 37 SCMA Surya Citra Media Tbk. XDS9BXO1 1,890 1,910 1,840 1,840 -50 6,200,100 11,577,111,000 2,197 832.380 1,860 J 34,700 1,840 T/B 1,091,700 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 860 860 845 855 -5 271,000 230,217,500 271 147.414 855 T/J 80,800 850 B 200 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,525 11,550 11,400 11,500 -25 4,452,100 51,175,172,500 2,220 4,001.670 11,500 T/J 73,400 11,475 B 144,200 40 SMRA Summarecon Agung Tbk. --S6IK-1 840 870 830 855 15 31,461,300 27,002,442,500 2,278 1,404.864 855 T/J 126,100 850 B 740,600 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 352 364 348 356 4 396,290,400 142,010,239,800 12,205 148.333 358 J 3,808,500 356 T/B 3,560,900 42 SSIA Surya Semesta Internusa Tbk. --U6K--1 478 494 478 480 2 27,621,400 13,411,759,200 555 196.923 482 J 9,300 480 T/B 1,266,100 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,590 3,610 3,570 3,590 0 1,208,700 4,339,912,000 518 177.284 3,590 T/J 1,001,100 3,580 B 134,300 44 TINS Timah Tbk. --S2K--1 735 755 700 750 15 13,622,100 10,081,200,000 1,148 383.246 755 J 630,500 750 T/B 37,000 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,795 1,820 1,760 1,785 -10 34,716,200 62,250,524,000 5,228 458.806 1,790 J 173,000 1,785 T/B 71,900 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 390 400 388 390 0 125,475,100 49,370,679,400 3,852 79.592 392 J 2,001,200 390 T/B 2,181,000 47 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,885 1,935 1,870 1,920 35 85,617,600 163,929,799,000 7,795 518.219 1,925 J 767,800 1,920 T/B 2,225,900 Total 1,496,683,500 1,888,232,740,100 134,663 33,378,500 39,508,300 Jakarta, 04 January 2019 Trading Division