List of Securities Quotation: IDX SMC Liquid Date: Friday, 25 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 13,200 13,975 13,200 13,775 575 2,125,100 29,092,942,500 1,738 1,119.046 13,825 J 6,800 13,775 T/B 99,200 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,785 1,835 1,775 1,775 -10 10,579,100 19,039,138,000 1,904 2,164.634 1,780 J 2,500 1,775 T/B 199,900 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,700 1,725 1,700 1,710 10 7,763,000 13,273,192,000 1,414 1,342.935 1,715 J 22,700 1,710 T/B 474,600 4 AKRA AKR Corporindo Tbk. --S9XXO1 4,690 4,930 4,730 4,900 210 9,664,500 46,729,464,000 3,348 3,905.285 4,910 J 104,700 4,900 T/B 43,400 5 ANTM Aneka Tambang Tbk. --S2XXO1 895 945 895 930 35 261,090,200 242,069,245,000 11,169 613.173 930 T/J 7,506,500 925 B 3,540,800 6 ASRI Alam Sutera Realty Tbk. --S6K--1 348 374 352 368 20 51,932,600 18,941,981,400 2,727 350.476 368 T/J 401,300 366 B 552,300 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,680 2,740 2,670 2,700 20 20,676,400 55,918,438,000 2,531 352.174 2,710 J 2,000 2,700 T/B 1,209,200 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,200 2,290 2,210 2,210 10 10,753,600 24,334,015,000 590 368.333 2,260 J 5,000 2,210 T/B 674,600 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 730 750 725 750 20 19,937,500 14,773,973,500 1,414 174.419 755 J 391,900 750 T/B 100 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,155 1,175 1,150 1,170 15 9,617,700 11,152,122,000 979 8.639 1,175 J 23,900 1,170 T/B 100 11 BNLI Bank Permata Tbk. --M8K--1 1,045 1,045 1,005 1,025 -20 129,116,500 132,463,284,500 2,491 11.160 1,025 T/J 1,359,700 1,020 B 1,443,000 12 BRPT Barito Pacific Tbk. --S3XXO1 2,430 2,470 2,400 2,440 10 4,875,800 11,886,445,000 1,011 191.086 2,450 J 155,900 2,440 T/B 57,400 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,395 1,460 1,395 1,450 55 17,337,100 24,909,537,500 2,414 284.032 1,455 J 468,600 1,450 T/B 23,800 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,800 3,850 3,750 3,810 10 460,200 1,747,903,000 121 737.569 3,810 T/J 800 3,790 B 300 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,955 1,965 1,950 1,950 -5 36,889,700 72,145,522,000 2,202 1,950.000 1,955 J 705,500 1,950 T/B 254,000 16 CTRA Ciputra Development Tbk. --S6IK-1 990 1,005 980 980 -10 22,853,400 22,618,414,000 2,537 219.417 985 J 36,200 980 T/B 1,536,600 17 DOID Delta Dunia Makmur Tbk. --S2K--2 620 655 615 635 15 98,354,500 62,809,582,000 4,425 859.688 640 J 1,768,700 635 T/B 981,400 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,390 2,400 2,290 2,310 -80 54,382,500 125,927,685,000 7,583 231.000 2,310 T/J 789,000 2,300 B 257,900 19 EXCL XL Axiata Tbk. --S7XXO1 2,330 2,370 2,170 2,190 -140 37,595,300 83,596,890,000 5,887 111.144 2,200 J 603,600 2,190 T/B 426,800 20 HRUM Harum Energy Tbk. --S2K--1 1,755 1,770 1,725 1,725 -30 2,898,900 5,061,315,000 1,319 33.173 1,730 J 84,200 1,725 T/B 34,600 21 INCO Vale Indonesia Tbk. --S2BXO1 3,530 3,720 3,560 3,640 110 30,351,700 111,218,391,000 4,425 1,485.714 3,650 J 189,600 3,640 T/B 231,200 22 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 22,300 22,400 22,025 22,125 -175 2,234,400 49,449,962,500 3,451 158.036 22,125 T/J 441,000 22,100 B 3,600 23 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,870 4,940 4,840 4,890 20 6,264,500 30,511,260,000 2,576 288.359 4,900 J 51,100 4,890 T/B 51,100 24 LINK Link Net Tbk. --S9K--1 4,410 4,420 4,350 4,350 -60 517,100 2,263,733,000 814 271.875 4,390 J 24,300 4,350 T/B 4,196,300 25 LPKR Lippo Karawaci Tbk. --S6LKO1 290 292 280 286 -4 37,380,900 10,695,536,000 1,765 73.228 288 J 252,500 286 T/B 1,347,500 26 LPPF Matahari Department Store Tbk. --S9XXO1 6,775 7,125 6,750 7,075 300 8,826,200 61,272,895,000 3,899 160.318 7,075 T/J 110,200 7,025 B 1,000 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,445 1,490 1,455 1,470 25 22,375,100 32,937,216,000 1,887 379.355 1,470 T/J 71,700 1,465 B 706,400 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 955 1,070 955 975 20 34,259,600 34,398,220,000 2,820 1,564.631 980 J 100 975 T/B 5,148,400 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 815 855 815 840 25 58,310,800 49,010,981,000 3,048 1,479.472 845 J 1,810,500 840 T/B 251,100 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,595 1,625 1,600 1,615 20 1,765,600 2,843,852,500 590 95.085 1,615 T/J 243,100 1,605 B 69,700 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 860 890 850 890 30 28,987,200 25,299,595,000 2,029 98.889 890 T/J 1,218,200 875 B 50,500 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,390 2,430 2,380 2,420 30 35,523,200 85,600,764,000 4,077 806.667 2,420 T/J 1,324,500 2,410 B 240,700 33 PTBA Bukit Asam Tbk. --S2BXO1 4,390 4,420 4,360 4,370 -20 5,444,000 23,881,307,000 1,974 3,800.000 4,380 J 37,900 4,370 T/B 1,090,800 34 PTPP PP (Persero) Tbk. --S6XXO1 2,280 2,390 2,270 2,350 70 30,770,800 72,066,939,000 3,647 441.729 2,350 T/J 523,000 2,340 B 1,607,700 35 PWON Pakuwon Jati Tbk. --S6K--1 705 725 690 720 15 54,258,600 38,563,944,000 6,985 2,775.743 725 J 4,113,600 720 T/B 9,300 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,620 1,710 1,620 1,640 20 4,604,000 7,595,868,500 1,094 1,025.000 1,640 T/J 2,000 1,635 B 1,500 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,980 1,990 1,950 1,960 -20 8,040,900 15,765,933,500 2,048 886.665 1,960 T/J 77,300 1,955 B 103,100 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 815 825 815 820 5 3,245,900 2,664,190,000 798 141.379 825 J 284,500 820 T/B 1,060,300 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 13,200 13,450 13,125 13,200 0 3,683,800 48,772,807,500 3,030 4,593.222 13,200 T/J 139,600 13,150 B 1,000 40 SMRA Summarecon Agung Tbk. --S6IK-1 1,030 1,045 1,015 1,020 -10 17,987,400 18,400,767,500 1,218 1,675.978 1,020 T/J 29,000 1,015 B 349,200 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 342 338 340 2 21,361,000 7,268,563,800 1,181 141.667 340 T/J 1,163,000 338 B 16,939,300 42 SSIA Surya Semesta Internusa Tbk. --U6K--1 498 515 498 505 7 28,329,400 14,294,575,600 1,518 207.179 505 T/J 813,100 500 B 2,570,100 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,770 4,930 4,750 4,930 160 1,805,400 8,787,162,000 1,290 243.457 4,930 T/J 190,800 4,850 B 4,900 44 TINS Timah Tbk. --S2K--1 1,100 1,350 1,100 1,330 230 297,905,900 379,552,185,500 15,586 679.622 1,330 T/J 16,052,300 1,325 B 535,300 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,880 1,930 1,870 1,925 45 34,651,600 65,980,673,500 3,671 494.791 1,925 T/J 859,900 1,920 B 204,200 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 392 406 392 400 8 145,262,900 58,040,373,600 3,785 81.633 402 J 7,442,400 400 T/B 5,698,300 47 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,975 2,030 1,975 2,000 25 61,315,900 122,557,977,000 4,725 539.811 2,010 J 79,800 2,000 T/B 5,808,200 Total 1,794,367,400 2,398,186,763,400 141,735 51,984,500 60,090,700 Jakarta, 25 January 2019 Trading Division