List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 23 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 13,350 13,600 13,150 13,300 -50 1,504,600 20,199,680,000 1,282 1,080.458 13,300 T/J 43,300 13,275 B 3,300 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,785 1,810 1,780 1,790 5 14,262,900 25,519,489,000 2,431 2,182.927 1,790 T/J 5,045,600 1,785 B 64,300 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,705 1,740 1,710 1,720 15 9,698,300 16,754,722,000 2,030 1,350.789 1,720 T/J 110,200 1,715 B 364,400 4 AKRA AKR Corporindo Tbk. --S9XXO1 4,480 4,520 4,450 4,490 10 7,457,200 33,472,748,000 2,565 3,578.516 4,500 J 69,600 4,490 T/B 279,000 5 ANTM Aneka Tambang Tbk. --S2XXO1 830 885 825 860 30 141,396,200 121,789,153,000 7,041 567.021 865 J 2,565,000 860 T/B 1,240,200 6 ASRI Alam Sutera Realty Tbk. --S6K--1 338 348 338 342 4 15,187,800 5,228,546,800 1,115 325.714 342 T/J 85,400 340 B 3,409,900 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,770 2,780 2,710 2,720 -50 32,549,700 89,194,431,000 3,197 354.782 2,720 T/J 366,600 2,710 B 1,076,900 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,260 2,280 2,210 2,210 -50 8,800,500 19,764,088,000 412 368.333 2,250 J 42,300 2,210 T/B 52,900 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 715 730 715 715 0 14,768,700 10,681,059,500 1,174 166.279 720 J 21,000 715 T/B 2,481,800 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,195 1,210 1,170 1,175 -20 9,818,300 11,636,534,000 1,356 8.676 1,175 T/J 916,800 1,170 B 249,500 11 BNLI Bank Permata Tbk. --M8K--1 900 1,040 905 970 70 419,061,600 410,944,511,500 10,245 10.561 970 T/J 876,500 965 B 599,300 12 BRPT Barito Pacific Tbk. --S3XXO1 2,390 2,450 2,370 2,410 20 9,093,500 22,072,205,000 1,331 188.737 2,420 J 103,400 2,410 T/B 140,100 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,400 1,460 1,400 1,440 40 33,320,400 47,889,230,000 3,920 282.074 1,445 J 64,800 1,440 T/B 4,800 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,650 3,700 3,650 3,670 20 46,100 169,091,000 69 710.467 3,690 J 4,500 3,670 T/B 30,000 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,910 1,945 1,890 1,945 35 39,304,600 75,424,362,000 3,107 1,945.000 1,945 T/J 330,500 1,940 B 596,500 16 CTRA Ciputra Development Tbk. --S6IK-1 960 1,025 960 990 30 85,890,200 85,526,281,500 6,506 221.656 995 J 558,200 990 T/B 258,100 17 DOID Delta Dunia Makmur Tbk. --S2K--2 575 665 570 660 85 208,933,500 130,543,790,500 8,023 893.534 665 J 4,273,700 660 T/B 9,832,600 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,410 2,520 2,390 2,450 40 70,900,900 175,089,014,000 11,614 245.000 2,450 T/J 147,900 2,440 B 126,700 19 EXCL XL Axiata Tbk. --S7XXO1 2,270 2,370 2,270 2,320 50 27,481,400 63,920,039,000 3,256 117.742 2,330 J 46,200 2,320 T/B 21,400 20 HRUM Harum Energy Tbk. --S2K--1 1,700 1,750 1,700 1,730 30 2,577,500 4,453,142,500 1,023 33.269 1,735 J 1,100 1,730 T/B 306,200 21 INCO Vale Indonesia Tbk. --S2BXO1 3,650 3,710 3,570 3,570 -80 12,449,400 45,093,774,000 2,546 1,457.143 3,590 J 1,000 3,570 T/B 18,400 22 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 22,400 22,550 22,150 22,250 -150 1,932,600 43,113,872,500 2,807 158.929 22,275 J 32,200 22,250 T/B 7,300 23 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,940 5,050 4,940 5,025 85 8,247,200 41,280,744,000 2,718 296.320 5,025 T/J 633,100 5,000 B 78,700 24 LINK Link Net Tbk. --S9K--1 4,500 4,500 4,430 4,480 -20 134,600 601,936,000 308 280.000 4,480 T/J 800 4,450 B 7,900 25 LPKR Lippo Karawaci Tbk. --S6LKO1 266 290 264 288 22 76,231,000 20,975,508,400 2,202 73.740 290 J 4,053,400 288 T/B 2,385,300 26 LPPF Matahari Department Store Tbk. --S9XXO1 6,600 6,725 6,500 6,600 0 6,769,500 44,797,957,500 2,054 149.555 6,600 T/J 663,500 6,575 B 73,100 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,455 1,475 1,440 1,460 5 18,544,400 27,067,853,000 2,158 376.774 1,460 T/J 81,200 1,455 B 23,800 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 925 975 925 930 5 32,869,800 31,368,175,000 2,440 1,492.418 940 J 100 930 T/B 8,201,700 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 825 830 815 825 0 17,852,000 14,649,060,500 1,692 1,453.053 825 T/J 428,000 820 B 207,100 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,590 1,615 1,590 1,590 0 2,187,600 3,488,231,000 313 93.613 1,595 J 2,000 1,590 T/B 2,500 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 850 880 845 875 25 42,253,300 36,656,645,500 3,011 97.222 875 T/J 2,078,600 870 B 547,100 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,460 2,480 2,440 2,450 -10 45,463,400 111,699,623,000 5,479 816.667 2,460 J 2,311,900 2,450 T/B 200 33 PTBA Bukit Asam Tbk. --S2BXO1 4,420 4,420 4,330 4,390 -30 10,107,200 44,344,979,000 3,182 3,817.391 4,400 J 26,900 4,390 T/B 57,900 34 PTPP PP (Persero) Tbk. --S6XXO1 2,310 2,370 2,270 2,290 -20 25,744,200 59,399,800,000 3,126 430.451 2,290 T/J 666,100 2,280 B 1,263,700 35 PWON Pakuwon Jati Tbk. --S6K--1 680 695 670 690 10 71,780,200 48,954,915,500 7,894 2,660.087 690 T/J 1,949,000 685 B 24,700 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,570 1,640 1,575 1,600 30 9,987,600 16,051,587,000 1,269 1,000.000 1,605 J 79,100 1,600 T/B 390,100 37 SCMA Surya Citra Media Tbk. --S9BXO1 2,000 2,010 1,970 1,970 -30 7,532,200 14,944,639,500 1,973 891.189 1,980 J 136,800 1,970 T/B 379,600 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 810 830 750 750 -60 7,666,300 6,093,754,000 1,325 129.310 785 J 5,100 750 T/B 8,296,700 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 13,075 13,075 12,850 12,975 -100 4,192,600 54,222,492,500 4,052 4,514.928 12,975 T/J 151,100 12,875 B 7,400 40 SMRA Summarecon Agung Tbk. --S6IK-1 970 1,030 970 1,015 45 40,419,600 41,032,414,000 3,075 1,667.762 1,020 J 503,500 1,015 T/B 81,000 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 342 338 338 -2 35,986,500 12,225,545,600 2,133 140.833 340 J 1,590,400 338 T/B 14,731,500 42 SSIA Surya Semesta Internusa Tbk. --U6K--1 490 530 486 505 15 57,288,000 28,827,954,700 2,180 207.179 510 J 52,900 505 T/B 499,600 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,700 4,720 4,620 4,720 20 2,680,400 12,598,609,000 1,442 233.086 4,730 J 51,200 4,720 T/B 61,400 44 TINS Timah Tbk. --S2K--1 925 955 915 935 10 17,665,000 16,575,124,000 1,237 477.779 935 T/J 209,000 930 B 371,500 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,850 1,890 1,860 1,870 20 18,736,200 35,166,926,500 2,869 480.654 1,870 T/J 459,800 1,865 B 279,900 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 390 400 388 390 0 71,661,300 28,246,759,600 2,466 79.592 392 J 365,200 390 T/B 6,612,100 47 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,995 2,050 1,975 1,985 -10 55,917,000 112,122,269,500 4,293 535.762 1,990 J 150,900 1,985 T/B 12,700 Total 1,854,353,000 2,321,873,269,100 141,941 32,355,400 65,760,800 Jakarta, 23 January 2019 Trading Division