List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 15 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 12,625 12,625 12,400 12,450 -175 789,600 9,849,372,500 719 1,011.407 12,500 J 15,200 12,450 T/B 25,800 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,675 1,700 1,670 1,675 0 7,352,100 12,328,548,000 1,179 2,042.683 1,680 J 24,500 1,675 T/B 222,500 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,750 1,820 1,725 1,790 40 30,216,000 53,998,094,500 3,884 1,405.763 1,795 J 192,400 1,790 T/B 782,700 4 AKRA AKR Corporindo Tbk. --S9XXO1 4,430 4,490 4,440 4,450 20 13,028,400 58,063,465,000 2,141 3,546.636 4,460 J 1,500 4,450 T/B 367,600 5 ANTM Aneka Tambang Tbk. --S2XXO1 780 830 780 820 40 165,281,200 133,765,307,000 7,401 540.647 825 J 1,464,600 820 T/B 3,314,500 6 ASRI Alam Sutera Realty Tbk. --S6K--1 342 350 332 346 4 25,052,500 8,617,628,000 1,204 329.524 346 T/J 41,900 344 B 891,700 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,740 2,770 2,720 2,760 20 15,240,300 41,865,861,000 2,580 360.000 2,760 T/J 1,099,500 2,750 B 110,100 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,110 2,150 2,100 2,140 30 10,244,200 21,742,410,000 247 356.667 2,140 T/J 169,300 2,120 B 2,300 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 710 715 705 715 5 6,364,900 4,519,877,500 722 166.279 715 T/J 1,985,200 710 B 189,000 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,100 1,135 1,095 1,130 30 5,833,400 6,536,952,000 787 8.343 1,130 T/J 36,800 1,125 B 118,300 11 BNLI Bank Permata Tbk. --M8K--1 670 680 665 670 0 28,891,900 19,432,387,500 1,155 7.295 675 J 2,816,000 670 T/B 16,700,700 12 BRPT Barito Pacific Tbk. --S3XXO1 2,400 2,410 2,350 2,390 -10 7,210,800 17,139,997,000 962 187.170 2,390 T/J 274,000 2,380 B 306,100 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,475 1,510 1,465 1,510 35 15,577,000 23,239,129,000 1,776 295.786 1,510 T/J 662,000 1,500 B 1,500 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,650 3,700 3,630 3,660 10 50,900 186,041,000 59 708.531 3,670 J 100 3,660 T/B 6,100 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,930 1,945 1,930 1,935 5 17,567,500 34,044,000,500 1,932 1,935.000 1,935 T/J 344,900 1,930 B 1,172,200 16 CTRA Ciputra Development Tbk. --S6IK-1 1,045 1,060 1,035 1,050 5 35,342,000 36,989,671,000 3,267 235.089 1,050 T/J 4,134,900 1,045 B 2,327,500 17 DOID Delta Dunia Makmur Tbk. --S2K--2 555 570 550 565 10 26,993,900 15,226,837,000 1,521 764.919 565 T/J 1,350,300 560 B 3,816,900 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,420 2,550 2,430 2,550 130 23,551,700 58,913,558,000 3,808 255.000 2,550 T/J 633,100 2,540 B 142,300 19 EXCL XL Axiata Tbk. --S7XXO1 2,110 2,210 2,120 2,190 80 20,372,700 44,508,351,000 2,719 111.144 2,190 T/J 1,452,800 2,180 B 142,600 20 HRUM Harum Energy Tbk. --S2K--1 1,680 1,685 1,610 1,640 -40 6,768,800 11,182,878,000 2,746 31.538 1,645 J 400 1,640 T/B 53,700 21 INCO Vale Indonesia Tbk. --S2BXO1 3,390 3,510 3,400 3,490 100 19,550,600 67,826,335,000 3,270 1,424.490 3,490 T/J 19,600 3,480 B 136,600 22 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 22,250 22,200 21,700 21,850 -400 1,098,000 24,079,185,000 2,243 156.071 21,875 J 3,200 21,850 T/B 31,300 23 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,820 4,930 4,800 4,890 70 7,521,100 36,689,170,000 2,567 288.359 4,890 T/J 81,500 4,880 B 17,800 24 LINK Link Net Tbk. --S9K--1 4,450 4,460 4,410 4,410 -40 60,800 269,694,000 183 275.625 4,450 J 10,000 4,410 T/B 7,800 25 LPKR Lippo Karawaci Tbk. --S6LKO1 266 304 268 290 24 177,121,600 51,252,063,800 6,694 74.252 292 J 861,200 290 T/B 1,731,000 26 LPPF Matahari Department Store Tbk. --S9XXO1 6,000 6,225 5,975 6,225 225 3,151,400 19,288,372,500 2,124 141.057 6,250 J 287,600 6,225 T/B 141,500 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,320 1,330 1,315 1,320 0 10,053,200 13,272,553,000 1,141 340.645 1,320 T/J 29,800 1,315 B 223,900 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 900 945 895 930 30 19,690,400 18,126,289,500 1,651 1,492.418 935 J 74,000 930 T/B 416,000 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 830 830 815 820 -10 24,335,000 19,946,938,000 1,758 1,444.247 825 J 6,237,800 820 T/B 846,800 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,710 1,710 1,655 1,660 -50 3,206,400 5,390,296,000 898 97.734 1,670 J 50,000 1,660 T/B 21,100 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 820 835 810 835 15 28,822,400 23,791,018,500 3,125 92.778 840 J 985,700 835 T/B 32,000 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,300 2,340 2,300 2,320 20 59,364,900 137,782,672,000 5,107 773.333 2,330 J 3,023,000 2,320 T/B 7,783,000 33 PTBA Bukit Asam Tbk. --S2BXO1 4,390 4,400 4,340 4,380 -10 16,836,700 73,678,645,000 3,698 3,808.696 4,380 T/J 2,300 4,370 B 10,200 34 PTPP PP (Persero) Tbk. --S6XXO1 2,240 2,430 2,200 2,430 190 61,265,300 144,288,349,000 7,898 456.767 2,430 T/J 339,800 2,420 B 75,000 35 PWON Pakuwon Jati Tbk. --S6K--1 670 680 665 680 10 31,454,200 21,154,073,000 1,432 2,621.535 680 T/J 1,562,100 675 B 12,500 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,515 1,605 1,510 1,565 50 8,846,400 13,964,337,000 1,226 978.125 1,575 J 200,000 1,565 T/B 219,500 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,905 1,925 1,895 1,925 20 8,603,400 16,452,339,500 2,628 870.832 1,925 T/J 196,500 1,920 B 5,000 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 850 850 835 835 -15 498,100 418,658,500 242 143.966 840 J 35,500 835 T/B 382,800 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,575 11,825 11,500 11,800 225 5,274,000 61,752,020,000 2,795 4,106.062 11,800 T/J 429,700 11,700 B 52,500 40 SMRA Summarecon Agung Tbk. --S6IK-1 1,000 1,055 985 1,040 40 34,203,300 35,138,779,000 2,356 1,708.840 1,040 T/J 490,900 1,035 B 123,000 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 348 352 338 342 -6 702,563,300 239,801,227,800 105,894 142.500 342 T/J 13,270,300 340 B 13,365,700 42 SSIA Surya Semesta Internusa Tbk. --U6K--1 478 492 474 488 10 22,479,200 10,939,549,200 663 200.205 490 J 51,500 488 T/B 482,000 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,570 4,980 4,500 4,980 410 1,964,600 9,400,985,000 1,245 245.926 4,980 T/J 471,300 4,970 B 300 44 TINS Timah Tbk. --S2K--1 865 955 865 945 80 52,725,600 48,193,628,000 3,538 482.889 945 T/J 727,700 940 B 151,700 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,865 1,975 1,850 1,940 75 75,427,500 145,327,539,500 8,581 498.647 1,945 J 509,700 1,940 T/B 367,900 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 384 396 386 392 8 139,490,100 54,648,539,600 3,519 80.000 394 J 7,193,200 392 T/B 513,700 47 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,975 2,110 1,975 2,090 115 121,219,300 250,367,626,000 9,915 564.103 2,100 J 4,031,100 2,090 T/B 1,307,500 Total 2,098,556,600 2,155,391,248,900 227,200 57,874,400 59,152,200 Jakarta, 15 January 2019 Trading Division