List of Securities Quotation: IDX SMC Liquid Date: Monday, 14 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 12,425 12,675 12,200 12,625 200 719,400 8,980,835,000 836 1,025.623 12,625 T/J 33,000 12,600 B 1,400 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,690 1,705 1,650 1,675 -15 4,577,300 7,680,060,000 2,453 2,042.683 1,680 J 6,800 1,675 T/B 2,161,100 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,730 1,750 1,720 1,750 20 4,132,700 7,185,315,500 1,178 1,374.349 1,750 T/J 515,600 1,745 B 15,500 4 AKRA AKR Corporindo Tbk. --S9XXO1 4,500 4,520 4,390 4,430 -70 7,357,700 32,820,091,000 2,281 3,530.696 4,460 J 1,100 4,430 T/B 90,100 5 ANTM Aneka Tambang Tbk. --S2XXO1 790 795 775 780 -10 41,648,200 32,668,489,000 3,144 514.274 780 T/J 497,700 775 B 3,806,100 6 ASRI Alam Sutera Realty Tbk. --S6K--1 348 352 342 342 -6 5,587,800 1,923,171,800 817 325.714 344 J 6,000 342 T/B 59,500 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,730 2,770 2,700 2,740 10 15,837,700 43,337,464,000 3,441 357.391 2,740 T/J 641,500 2,730 B 447,600 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,130 2,150 2,110 2,110 -20 8,925,700 18,884,784,000 461 351.667 2,120 J 200 2,110 T/B 9,400 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 710 715 705 710 0 5,485,700 3,892,069,500 629 165.116 710 T/J 4,167,900 705 B 4,050,600 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,125 1,135 1,090 1,100 -25 6,973,600 7,735,293,500 955 8.122 1,100 T/J 144,000 1,095 B 57,000 11 BNLI Bank Permata Tbk. --M8K--1 660 695 660 670 10 101,160,400 68,595,815,000 2,785 7.295 670 T/J 1,063,900 665 B 2,061,500 12 BRPT Barito Pacific Tbk. --S3XXO1 2,400 2,420 2,320 2,400 0 8,835,200 20,896,185,000 1,705 187.954 2,400 T/J 483,800 2,380 B 20,000 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,480 1,500 1,450 1,475 -5 16,867,800 25,011,145,000 2,209 288.930 1,485 J 1,000 1,475 T/B 393,600 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,660 3,730 3,630 3,650 -10 47,700 174,791,000 91 706.595 3,670 J 3,400 3,650 T/B 1,000 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,940 1,940 1,925 1,930 -10 17,862,700 34,526,387,500 1,317 1,930.000 1,930 T/J 289,500 1,925 B 732,700 16 CTRA Ciputra Development Tbk. --S6IK-1 1,060 1,065 1,035 1,045 -15 12,327,400 12,864,003,000 2,087 233.970 1,045 T/J 586,800 1,040 B 181,500 17 DOID Delta Dunia Makmur Tbk. --S2K--2 575 575 550 555 -20 24,577,300 13,762,404,500 2,252 751.381 560 J 1,179,200 555 T/B 1,059,900 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,500 2,590 2,420 2,420 -80 35,997,400 90,130,984,000 6,327 242.000 2,430 J 123,800 2,420 T/B 766,900 19 EXCL XL Axiata Tbk. --S7XXO1 2,200 2,200 2,110 2,110 -90 13,180,700 28,172,153,000 2,159 107.084 2,120 J 11,700 2,110 T/B 372,700 20 HRUM Harum Energy Tbk. --S2K--1 1,680 1,705 1,675 1,680 0 1,599,700 2,694,688,500 792 32.308 1,685 J 12,600 1,680 T/B 8,900 21 INCO Vale Indonesia Tbk. --S2BXO1 3,440 3,490 3,380 3,390 -50 9,718,900 33,250,341,000 2,519 1,383.673 3,390 T/J 110,900 3,380 B 149,300 22 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 22,525 22,525 21,900 22,250 -275 543,100 12,040,412,500 1,504 158.929 22,250 T/J 34,000 22,225 B 2,500 23 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,930 4,940 4,820 4,820 -110 5,502,100 26,633,264,000 2,485 284.231 4,840 J 200 4,820 T/B 39,200 24 LINK Link Net Tbk. --S9K--1 4,450 4,500 4,450 4,450 0 42,100 188,342,000 80 278.125 4,500 J 37,300 4,440 B 300 25 LPKR Lippo Karawaci Tbk. --S6LKO1 264 270 262 266 2 25,711,500 6,866,962,200 1,249 68.107 268 J 66,100 266 T/B 1,522,400 26 LPPF Matahari Department Store Tbk. --S9XXO1 6,000 6,075 5,950 6,000 0 3,129,700 18,785,520,000 2,719 135.959 6,025 J 10,900 6,000 T/B 105,200 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,350 1,360 1,300 1,320 -30 10,877,400 14,434,168,000 1,402 340.645 1,320 T/J 305,000 1,315 B 242,700 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 910 915 890 900 -10 30,135,700 27,108,898,000 1,689 1,444.275 900 T/J 2,551,400 895 B 34,600 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 835 850 825 830 -5 19,913,900 16,637,737,000 1,819 1,461.860 830 T/J 2,752,900 825 B 3,245,600 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,720 1,750 1,630 1,710 -10 4,285,400 7,338,584,000 441 100.678 1,710 T/J 140,000 1,695 B 7,400 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 760 820 765 820 60 94,847,300 75,246,426,000 4,639 91.111 820 T/J 248,100 815 B 375,600 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,300 2,320 2,260 2,300 0 40,958,000 93,634,420,000 4,389 766.667 2,300 T/J 2,421,800 2,290 B 149,600 33 PTBA Bukit Asam Tbk. --S2BXO1 4,330 4,390 4,320 4,390 60 14,094,100 61,494,144,000 4,192 3,817.391 4,390 T/J 1,364,400 4,380 B 27,800 34 PTPP PP (Persero) Tbk. --S6XXO1 2,140 2,250 2,140 2,240 100 32,902,600 72,646,027,000 3,658 421.053 2,240 T/J 704,700 2,230 B 1,104,600 35 PWON Pakuwon Jati Tbk. --S6K--1 675 680 665 670 -5 21,565,700 14,444,852,500 1,602 2,582.983 670 T/J 866,700 665 B 129,900 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,520 1,550 1,490 1,515 -5 8,891,600 13,430,955,000 1,772 946.875 1,515 T/J 137,800 1,510 B 80,100 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,950 1,950 1,895 1,905 -45 9,464,300 18,119,643,000 3,197 861.784 1,905 T/J 87,800 1,900 B 8,700 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 855 855 845 850 -5 214,100 181,912,000 329 146.552 850 T/J 471,200 845 B 26,600 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,575 11,675 11,375 11,575 0 4,085,900 47,111,420,000 2,645 4,027.768 11,575 T/J 936,300 11,500 B 8,800 40 SMRA Summarecon Agung Tbk. --S6IK-1 1,020 1,030 985 1,000 -20 32,224,900 32,199,004,000 2,261 1,643.115 1,000 T/J 931,200 995 B 201,100 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 342 354 340 348 6 592,851,400 205,400,274,600 44,279 145.000 350 J 13,795,100 348 T/B 7,108,000 42 SSIA Surya Semesta Internusa Tbk. --U6K--1 492 494 474 478 -14 18,761,600 9,041,754,000 915 196.103 480 J 84,200 478 T/B 513,800 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,500 4,570 4,380 4,570 70 1,190,200 5,355,547,000 1,029 225.679 4,570 T/J 4,800 4,480 B 10,000 44 TINS Timah Tbk. --S2K--1 870 885 850 865 -5 27,780,400 24,067,503,500 1,489 442.010 870 J 239,200 865 T/B 68,900 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,860 1,875 1,845 1,865 5 11,690,300 21,751,493,500 2,206 479.369 1,865 T/J 1,900,300 1,860 B 37,200 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 386 390 382 384 -2 80,815,400 31,289,267,400 3,078 78.367 386 J 160,100 384 T/B 3,790,600 47 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,960 2,010 1,945 1,975 15 46,271,900 91,675,238,000 5,112 533.063 1,980 J 1,188,600 1,975 T/B 2,087,600 Total 1,482,171,600 1,442,310,240,000 140,618 41,320,500 37,375,100 Jakarta, 14 January 2019 Trading Division